ハードオフコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/09/08 | 1,239 | 1,278 | 1,227 | 1,275 | +38 | +3.1% | 80,500 |
| 2022/09/07 | 1,229 | 1,238 | 1,212 | 1,237 | -4 | -0.3% | 56,300 |
| 2022/09/06 | 1,259 | 1,259 | 1,226 | 1,241 | -7 | -0.6% | 73,500 |
| 2022/09/05 | 1,208 | 1,266 | 1,204 | 1,248 | +26 | +2.1% | 87,600 |
| 2022/09/02 | 1,262 | 1,272 | 1,187 | 1,222 | -28 | -2.2% | 169,100 |
| 2022/09/01 | 1,255 | 1,263 | 1,222 | 1,250 | -22 | -1.7% | 146,200 |
| 2022/08/31 | 1,265 | 1,287 | 1,258 | 1,272 | -11 | -0.9% | 137,800 |
| 2022/08/30 | 1,215 | 1,291 | 1,204 | 1,283 | +94 | +7.9% | 405,200 |
| 2022/08/29 | 1,159 | 1,215 | 1,154 | 1,189 | +8 | +0.7% | 231,700 |
| 2022/08/26 | 1,155 | 1,189 | 1,142 | 1,181 | +25 | +2.2% | 111,400 |
| 2022/08/25 | 1,156 | 1,171 | 1,141 | 1,156 | +13 | +1.1% | 74,900 |
| 2022/08/24 | 1,161 | 1,178 | 1,143 | 1,143 | -32 | -2.7% | 90,600 |
| 2022/08/23 | 1,099 | 1,185 | 1,098 | 1,175 | +70 | +6.3% | 205,400 |
| 2022/08/22 | 1,083 | 1,105 | 1,079 | 1,105 | +3 | +0.3% | 76,900 |
| 2022/08/19 | 1,099 | 1,111 | 1,098 | 1,102 | +1 | +0.1% | 35,500 |
| 2022/08/18 | 1,117 | 1,117 | 1,095 | 1,101 | -20 | -1.8% | 71,200 |
| 2022/08/17 | 1,108 | 1,143 | 1,108 | 1,121 | +17 | +1.5% | 80,900 |
| 2022/08/16 | 1,092 | 1,105 | 1,068 | 1,104 | +4 | +0.4% | 124,600 |
| 2022/08/15 | 1,124 | 1,132 | 1,097 | 1,100 | -25 | -2.2% | 124,200 |
| 2022/08/12 | 1,143 | 1,152 | 1,111 | 1,125 | -12 | -1.1% | 147,000 |
| 2022/08/10 | 1,104 | 1,143 | 1,104 | 1,137 | +34 | +3.1% | 128,800 |
| 2022/08/09 | 1,099 | 1,111 | 1,079 | 1,103 | +13 | +1.2% | 63,200 |
| 2022/08/08 | 1,085 | 1,106 | 1,076 | 1,090 | +4 | +0.4% | 111,100 |
| 2022/08/05 | 1,080 | 1,112 | 1,061 | 1,086 | +12 | +1.1% | 333,500 |
| 2022/08/04 | 983 | 1,128 | 981 | 1,074 | +96 | +9.8% | 820,800 |
| 2022/08/03 | 1,010 | 1,010 | 968 | 978 | -40 | -3.9% | 177,200 |
| 2022/08/02 | 995 | 1,018 | 988 | 1,018 | +20 | +2% | 80,600 |
| 2022/08/01 | 970 | 998 | 969 | 998 | +33 | +3.4% | 57,300 |
| 2022/07/29 | 979 | 979 | 964 | 965 | -13 | -1.3% | 42,700 |
| 2022/07/28 | 987 | 989 | 961 | 978 | -18 | -1.8% | 94,400 |
| 2022/07/27 | 1,000 | 1,002 | 978 | 996 | -8 | -0.8% | 61,300 |
| 2022/07/26 | 1,004 | 1,011 | 995 | 1,004 | -4 | -0.4% | 45,300 |
| 2022/07/25 | 999 | 1,017 | 997 | 1,008 | +10 | +1% | 63,500 |
| 2022/07/22 | 1,013 | 1,013 | 996 | 998 | -11 | -1.1% | 72,500 |
| 2022/07/21 | 984 | 1,023 | 979 | 1,009 | +24 | +2.4% | 128,900 |
| 2022/07/20 | 998 | 1,007 | 984 | 985 | +2 | +0.2% | 87,700 |
| 2022/07/19 | 948 | 983 | 943 | 983 | +40 | +4.2% | 87,800 |
| 2022/07/15 | 962 | 972 | 942 | 943 | -19 | -2% | 88,200 |
| 2022/07/14 | 930 | 962 | 925 | 962 | +44 | +4.8% | 243,600 |
| 2022/07/13 | 916 | 918 | 909 | 918 | +4 | +0.4% | 24,300 |
| 2022/07/12 | 927 | 927 | 908 | 914 | -10 | -1.1% | 51,800 |
| 2022/07/11 | 910 | 924 | 908 | 924 | +19 | +2.1% | 78,200 |
| 2022/07/08 | 907 | 918 | 904 | 905 | +1 | +0.1% | 42,400 |
| 2022/07/07 | 901 | 906 | 896 | 904 | +8 | +0.9% | 19,100 |
| 2022/07/06 | 903 | 903 | 896 | 896 | -11 | -1.2% | 19,300 |
| 2022/07/05 | 911 | 916 | 906 | 907 | -8 | -0.9% | 36,400 |
| 2022/07/04 | 907 | 921 | 898 | 915 | +17 | +1.9% | 56,700 |
| 2022/07/01 | 914 | 914 | 891 | 898 | -16 | -1.8% | 54,500 |
| 2022/06/30 | 920 | 921 | 912 | 914 | -5 | -0.5% | 56,500 |
| 2022/06/29 | 915 | 919 | 911 | 919 | +1 | +0.1% | 51,400 |
501～
550
件表示中 / 5855件
類似銘柄と比較する
現在ご覧いただいている「ハードオフ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ハードオフ | 196,600円 | +8.8% | +9.7% | 3.87% | 12.89倍 | 1.62倍 |
|
総合リユース業。ＰＣ、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やＦＣで展開 |
| ＮＥＷ ＡＲＴ | 158,200円 | +28.0% | +64.7% | 6.32% | 9.11倍 | 2.95倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
| ブックオフＧＨ | 133,600円 | +9.0% | +18.4% | 1.87% | 12.58倍 | 1.38倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
| アルビス | 288,800円 | +1.7% | +1.1% | 2.42% | 14.67倍 | 0.79倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
| チムニー | 133,600円 | +3.0% | +1.7% | 0.75% | 24.55倍 | 5.09倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
市場注目の銘柄
チャート関連のコラム
