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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 1,343 | 1,350 | 1,323 | 1,340 | -11 | -0.8% | 84,800 |
| 2022/12/22 | 1,340 | 1,361 | 1,339 | 1,351 | +11 | +0.8% | 41,400 |
| 2022/12/21 | 1,325 | 1,360 | 1,316 | 1,340 | +12 | +0.9% | 64,000 |
| 2022/12/20 | 1,383 | 1,403 | 1,315 | 1,328 | -57 | -4.1% | 129,400 |
| 2022/12/19 | 1,390 | 1,393 | 1,338 | 1,385 | -9 | -0.6% | 79,000 |
| 2022/12/16 | 1,385 | 1,420 | 1,375 | 1,394 | +6 | +0.4% | 70,700 |
| 2022/12/15 | 1,370 | 1,393 | 1,361 | 1,388 | +16 | +1.2% | 37,800 |
| 2022/12/14 | 1,388 | 1,409 | 1,341 | 1,372 | -14 | -1% | 84,800 |
| 2022/12/13 | 1,412 | 1,439 | 1,384 | 1,386 | -15 | -1.1% | 86,000 |
| 2022/12/12 | 1,376 | 1,416 | 1,375 | 1,401 | +15 | +1.1% | 78,400 |
| 2022/12/09 | 1,324 | 1,386 | 1,323 | 1,386 | +61 | +4.6% | 79,600 |
| 2022/12/08 | 1,325 | 1,334 | 1,296 | 1,325 | ±0 | ±0% | 80,600 |
| 2022/12/07 | 1,330 | 1,341 | 1,316 | 1,325 | -6 | -0.5% | 38,900 |
| 2022/12/06 | 1,344 | 1,357 | 1,318 | 1,331 | -6 | -0.4% | 59,500 |
| 2022/12/05 | 1,363 | 1,369 | 1,315 | 1,337 | -53 | -3.8% | 143,800 |
| 2022/12/02 | 1,387 | 1,411 | 1,377 | 1,390 | +4 | +0.3% | 65,500 |
| 2022/12/01 | 1,435 | 1,435 | 1,378 | 1,386 | -38 | -2.7% | 138,200 |
| 2022/11/30 | 1,462 | 1,470 | 1,415 | 1,424 | -27 | -1.9% | 93,700 |
| 2022/11/29 | 1,420 | 1,464 | 1,401 | 1,451 | +43 | +3.1% | 171,000 |
| 2022/11/28 | 1,399 | 1,423 | 1,387 | 1,408 | +6 | +0.4% | 130,200 |
| 2022/11/25 | 1,342 | 1,430 | 1,340 | 1,402 | +52 | +3.9% | 255,200 |
| 2022/11/24 | 1,305 | 1,350 | 1,297 | 1,350 | +45 | +3.4% | 122,400 |
| 2022/11/22 | 1,324 | 1,336 | 1,296 | 1,305 | -19 | -1.4% | 103,900 |
| 2022/11/21 | 1,274 | 1,324 | 1,271 | 1,324 | +66 | +5.2% | 213,800 |
| 2022/11/18 | 1,245 | 1,273 | 1,232 | 1,258 | +27 | +2.2% | 111,000 |
| 2022/11/17 | 1,198 | 1,258 | 1,198 | 1,231 | +24 | +2% | 126,900 |
| 2022/11/16 | 1,219 | 1,234 | 1,195 | 1,207 | +3 | +0.2% | 132,000 |
| 2022/11/15 | 1,192 | 1,217 | 1,165 | 1,204 | +13 | +1.1% | 185,900 |
| 2022/11/14 | 1,244 | 1,260 | 1,190 | 1,191 | -66 | -5.3% | 329,200 |
| 2022/11/11 | 1,305 | 1,325 | 1,236 | 1,257 | -72 | -5.4% | 357,500 |
| 2022/11/10 | 1,331 | 1,358 | 1,268 | 1,329 | -13 | -1% | 335,500 |
| 2022/11/09 | 1,300 | 1,358 | 1,253 | 1,342 | +44 | +3.4% | 465,800 |
| 2022/11/08 | 1,392 | 1,460 | 1,228 | 1,298 | -80 | -5.8% | 1,576,700 |
| 2022/11/07 | 1,313 | 1,390 | 1,309 | 1,378 | +75 | +5.8% | 284,600 |
| 2022/11/04 | 1,276 | 1,319 | 1,276 | 1,303 | +27 | +2.1% | 101,100 |
| 2022/11/02 | 1,289 | 1,298 | 1,271 | 1,276 | -4 | -0.3% | 76,500 |
| 2022/11/01 | 1,270 | 1,294 | 1,270 | 1,280 | +11 | +0.9% | 88,000 |
| 2022/10/31 | 1,246 | 1,283 | 1,234 | 1,269 | +29 | +2.3% | 103,600 |
| 2022/10/28 | 1,230 | 1,249 | 1,224 | 1,240 | +16 | +1.3% | 159,600 |
| 2022/10/27 | 1,231 | 1,243 | 1,217 | 1,224 | -6 | -0.5% | 75,700 |
| 2022/10/26 | 1,225 | 1,230 | 1,206 | 1,230 | +5 | +0.4% | 97,200 |
| 2022/10/25 | 1,230 | 1,237 | 1,222 | 1,225 | +3 | +0.2% | 73,600 |
| 2022/10/24 | 1,239 | 1,246 | 1,212 | 1,222 | -2 | -0.2% | 96,100 |
| 2022/10/21 | 1,268 | 1,268 | 1,222 | 1,224 | -38 | -3% | 98,200 |
| 2022/10/20 | 1,253 | 1,270 | 1,243 | 1,262 | +21 | +1.7% | 95,200 |
| 2022/10/19 | 1,297 | 1,297 | 1,239 | 1,241 | -56 | -4.3% | 197,800 |
| 2022/10/18 | 1,327 | 1,329 | 1,272 | 1,297 | -9 | -0.7% | 214,200 |
| 2022/10/17 | 1,266 | 1,309 | 1,255 | 1,306 | +38 | +3% | 167,700 |
| 2022/10/14 | 1,285 | 1,306 | 1,251 | 1,268 | -1 | -0.1% | 215,200 |
| 2022/10/13 | 1,226 | 1,291 | 1,214 | 1,269 | +85 | +7.2% | 303,200 |
651～
700
件表示中 / 6076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 | 179,100円 | +7.4% | +7.6% | 4.36% | 10.16倍 | 1.36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 |
| 大 庄 | 125,300円 | +2.8% | +2.3% | 1.12% | 22.28倍 | 2.40倍 |
|
居酒屋大手。大衆割烹「庄や」「日本海庄や」などを首都圏軸に全国展開。卸売り、運送を育成中 |
| やまや | 241,700円 | +2.1% | +1.1% | 3.10% | 7.19倍 | 0.75倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| ダブルエー | 130,300円 | +16.4% | +56.5% | 1.30% | 16.83倍 | 2.31倍 |
|
婦人靴の製造小売りを日本と中国、香港で展開。生産は中国協力工場に委託。卑弥呼が子会社 |
| ｙｕｔｏｒｉ | 522,000円 | +32.4% | +30.0% | 0.00% | 61.29倍 | 25.28倍 |
|
ＥＣ軸に若者向けアパレルブランド約３０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
市場注目の銘柄
チャート関連のコラム
