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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,865 | 1,898 | 1,836 | 1,888 | -17 | -0.9% | 46,300 |
| 2024/09/06 | 1,980 | 1,984 | 1,901 | 1,905 | -80 | -4% | 52,400 |
| 2024/09/05 | 2,000 | 2,032 | 1,984 | 1,985 | -20 | -1% | 19,000 |
| 2024/09/04 | 1,999 | 2,061 | 1,992 | 2,005 | -10 | -0.5% | 36,600 |
| 2024/09/03 | 2,027 | 2,029 | 2,002 | 2,015 | +3 | +0.1% | 14,500 |
| 2024/09/02 | 2,001 | 2,040 | 1,998 | 2,012 | +13 | +0.7% | 19,400 |
| 2024/08/30 | 2,007 | 2,010 | 1,989 | 1,999 | -8 | -0.4% | 33,600 |
| 2024/08/29 | 2,071 | 2,071 | 2,006 | 2,007 | -64 | -3.1% | 40,600 |
| 2024/08/28 | 2,039 | 2,076 | 2,023 | 2,071 | +32 | +1.6% | 22,300 |
| 2024/08/27 | 2,014 | 2,043 | 2,010 | 2,039 | +9 | +0.4% | 24,100 |
| 2024/08/26 | 2,040 | 2,048 | 2,008 | 2,030 | -11 | -0.5% | 25,600 |
| 2024/08/23 | 2,086 | 2,086 | 2,040 | 2,041 | -23 | -1.1% | 17,000 |
| 2024/08/22 | 2,076 | 2,077 | 2,046 | 2,064 | -1 | ±0% | 18,500 |
| 2024/08/21 | 2,010 | 2,066 | 2,006 | 2,065 | +46 | +2.3% | 29,900 |
| 2024/08/20 | 1,922 | 2,036 | 1,903 | 2,019 | +85 | +4.4% | 65,400 |
| 2024/08/19 | 1,984 | 1,986 | 1,922 | 1,934 | -50 | -2.5% | 30,500 |
| 2024/08/16 | 1,978 | 1,984 | 1,951 | 1,984 | +36 | +1.8% | 24,700 |
| 2024/08/15 | 1,930 | 1,977 | 1,921 | 1,948 | +11 | +0.6% | 25,600 |
| 2024/08/14 | 1,943 | 1,965 | 1,926 | 1,937 | +6 | +0.3% | 19,400 |
| 2024/08/13 | 1,998 | 1,998 | 1,931 | 1,931 | -27 | -1.4% | 36,300 |
| 2024/08/09 | 1,930 | 1,983 | 1,917 | 1,958 | +41 | +2.1% | 37,800 |
| 2024/08/08 | 1,945 | 2,026 | 1,917 | 1,917 | -14 | -0.7% | 86,100 |
| 2024/08/07 | 1,930 | 1,992 | 1,903 | 1,931 | +2 | +0.1% | 40,700 |
| 2024/08/06 | 1,969 | 1,969 | 1,888 | 1,929 | +194 | +11.2% | 59,700 |
| 2024/08/05 | 1,838 | 1,878 | 1,694 | 1,735 | -183 | -9.5% | 109,000 |
| 2024/08/02 | 1,955 | 1,967 | 1,902 | 1,918 | -90 | -4.5% | 55,000 |
| 2024/08/01 | 2,095 | 2,099 | 2,006 | 2,008 | -87 | -4.2% | 40,800 |
| 2024/07/31 | 2,041 | 2,095 | 2,036 | 2,095 | +24 | +1.2% | 33,700 |
| 2024/07/30 | 2,056 | 2,115 | 2,044 | 2,071 | +3 | +0.1% | 100,500 |
| 2024/07/29 | 2,071 | 2,071 | 2,041 | 2,068 | +31 | +1.5% | 26,400 |
| 2024/07/26 | 2,056 | 2,063 | 2,030 | 2,037 | -31 | -1.5% | 23,100 |
| 2024/07/25 | 2,084 | 2,092 | 2,050 | 2,068 | -31 | -1.5% | 39,200 |
| 2024/07/24 | 2,124 | 2,146 | 2,072 | 2,099 | -19 | -0.9% | 35,100 |
| 2024/07/23 | 2,115 | 2,157 | 2,114 | 2,118 | -2 | -0.1% | 23,100 |
| 2024/07/22 | 2,184 | 2,184 | 2,115 | 2,120 | -33 | -1.5% | 22,800 |
| 2024/07/19 | 2,152 | 2,179 | 2,133 | 2,153 | -13 | -0.6% | 25,500 |
| 2024/07/18 | 2,190 | 2,206 | 2,160 | 2,166 | -42 | -1.9% | 21,900 |
| 2024/07/17 | 2,219 | 2,237 | 2,202 | 2,208 | -18 | -0.8% | 20,600 |
| 2024/07/16 | 2,252 | 2,265 | 2,210 | 2,226 | -9 | -0.4% | 26,800 |
| 2024/07/12 | 2,267 | 2,281 | 2,222 | 2,235 | -37 | -1.6% | 47,600 |
| 2024/07/11 | 2,271 | 2,280 | 2,232 | 2,272 | +51 | +2.3% | 53,300 |
| 2024/07/10 | 2,218 | 2,238 | 2,184 | 2,221 | +23 | +1% | 44,100 |
| 2024/07/09 | 2,192 | 2,213 | 2,172 | 2,198 | +18 | +0.8% | 41,700 |
| 2024/07/08 | 2,100 | 2,180 | 2,100 | 2,180 | +108 | +5.2% | 66,500 |
| 2024/07/05 | 2,087 | 2,102 | 2,068 | 2,072 | -15 | -0.7% | 16,500 |
| 2024/07/04 | 2,119 | 2,119 | 2,074 | 2,087 | -30 | -1.4% | 23,100 |
| 2024/07/03 | 2,140 | 2,150 | 2,105 | 2,117 | -10 | -0.5% | 32,400 |
| 2024/07/02 | 2,108 | 2,132 | 2,101 | 2,127 | +41 | +2% | 40,300 |
| 2024/07/01 | 2,101 | 2,143 | 2,081 | 2,086 | +5 | +0.2% | 45,800 |
| 2024/06/28 | 2,047 | 2,081 | 2,018 | 2,081 | +28 | +1.4% | 57,900 |
51～
100
件表示中 / 5896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 | 180,100円 | +8.8% | +9.7% | 4.22% | 11.81倍 | 1.48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 | 147,800円 | +28.0% | +64.7% | 6.77% | 8.50倍 | 2.68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 |
| ダブルエー | 132,900円 | +10.5% | +40.0% | 1.28% | 16.76倍 | 2.46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 |
| アルビス | 268,300円 | +1.7% | +1.1% | 2.61% | 13.62倍 | 0.73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 |
| グルメ杵屋 | 106,500円 | +13.9% | +214.6% | 0.56% | 55.24倍 | 2.72倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
市場注目の銘柄
チャート関連のコラム
