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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 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 |
| 2022/06/28 | 913 | 920 | 911 | 918 | +5 | +0.5% | 48,600 |
| 2022/06/27 | 918 | 919 | 906 | 913 | +3 | +0.3% | 57,200 |
| 2022/06/24 | 910 | 910 | 901 | 910 | +10 | +1.1% | 41,800 |
| 2022/06/23 | 898 | 914 | 887 | 900 | +2 | +0.2% | 132,600 |
| 2022/06/22 | 887 | 898 | 878 | 898 | +20 | +2.3% | 67,200 |
| 2022/06/21 | 878 | 885 | 876 | 878 | +4 | +0.5% | 18,600 |
| 2022/06/20 | 887 | 887 | 870 | 874 | -5 | -0.6% | 29,900 |
| 2022/06/17 | 863 | 882 | 858 | 879 | +1 | +0.1% | 47,300 |
| 2022/06/16 | 861 | 885 | 861 | 878 | +23 | +2.7% | 39,000 |
| 2022/06/15 | 865 | 871 | 855 | 855 | -5 | -0.6% | 29,000 |
651～
700
件表示中 / 5995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 | 191,300円 | +10.7% | +15.4% | 3.97% | 12.03倍 | 1.57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 |
| バロック | 74,900円 | -1.0% | - | 5.07% | 20.13倍 | 1.72倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| ＭｒＭａｘＨＤ | 69,100円 | +4.7% | +8.4% | 3.62% | 8.52倍 | 0.64倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
| サックスバーＨ | 85,900円 | +3.0% | +7.3% | 3.49% | 10.17倍 | 0.89倍 |
|
バッグや財布、雑貨の専門店。主力「サックスバー」はじめ店舗ブランド複数。出店はＳＣ中心 |
| シュッピン | 109,000円 | +15.9% | +14.4% | 3.67% | 9.00倍 | 2.50倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
市場注目の銘柄
チャート関連のコラム
