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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,050 | 2,092 | 2,018 | 2,053 | -11 | -0.5% | 134,100 |
| 2024/06/26 | 2,000 | 2,078 | 1,982 | 2,064 | -16 | -0.8% | 154,300 |
| 2024/06/25 | 2,085 | 2,124 | 2,072 | 2,080 | -24 | -1.1% | 41,800 |
| 2024/06/24 | 2,125 | 2,138 | 2,085 | 2,104 | -14 | -0.7% | 51,000 |
| 2024/06/21 | 2,214 | 2,220 | 2,117 | 2,118 | -95 | -4.3% | 43,300 |
| 2024/06/20 | 2,219 | 2,233 | 2,183 | 2,213 | -3 | -0.1% | 42,700 |
| 2024/06/19 | 2,216 | 2,229 | 2,191 | 2,216 | +22 | +1% | 43,500 |
| 2024/06/18 | 2,165 | 2,197 | 2,144 | 2,194 | +51 | +2.4% | 39,200 |
| 2024/06/17 | 2,102 | 2,148 | 2,086 | 2,143 | +19 | +0.9% | 40,200 |
| 2024/06/14 | 2,047 | 2,124 | 2,047 | 2,124 | +88 | +4.3% | 49,000 |
| 2024/06/13 | 2,089 | 2,089 | 2,024 | 2,036 | -40 | -1.9% | 35,800 |
| 2024/06/12 | 2,126 | 2,130 | 2,068 | 2,076 | -45 | -2.1% | 25,000 |
| 2024/06/11 | 2,145 | 2,153 | 2,121 | 2,121 | -24 | -1.1% | 26,400 |
| 2024/06/10 | 2,094 | 2,145 | 2,094 | 2,145 | +68 | +3.3% | 44,900 |
| 2024/06/07 | 2,017 | 2,077 | 2,016 | 2,077 | +63 | +3.1% | 49,500 |
| 2024/06/06 | 2,017 | 2,039 | 2,001 | 2,014 | +17 | +0.9% | 31,900 |
| 2024/06/05 | 2,036 | 2,045 | 1,994 | 1,997 | -42 | -2.1% | 27,100 |
| 2024/06/04 | 2,020 | 2,040 | 2,000 | 2,039 | +30 | +1.5% | 30,400 |
| 2024/06/03 | 2,042 | 2,042 | 2,004 | 2,009 | -27 | -1.3% | 27,000 |
| 2024/05/31 | 2,053 | 2,053 | 2,012 | 2,036 | -17 | -0.8% | 21,600 |
| 2024/05/30 | 2,006 | 2,054 | 1,986 | 2,053 | +38 | +1.9% | 48,700 |
| 2024/05/29 | 2,036 | 2,069 | 2,015 | 2,015 | -17 | -0.8% | 26,100 |
| 2024/05/28 | 2,076 | 2,088 | 2,032 | 2,032 | -24 | -1.2% | 32,100 |
| 2024/05/27 | 2,010 | 2,056 | 1,990 | 2,056 | +73 | +3.7% | 39,400 |
| 2024/05/24 | 1,931 | 1,999 | 1,920 | 1,983 | +34 | +1.7% | 34,400 |
| 2024/05/23 | 1,963 | 1,971 | 1,941 | 1,949 | -18 | -0.9% | 30,400 |
| 2024/05/22 | 2,010 | 2,016 | 1,962 | 1,967 | -58 | -2.9% | 41,200 |
| 2024/05/21 | 2,030 | 2,059 | 2,017 | 2,025 | +22 | +1.1% | 41,200 |
| 2024/05/20 | 1,948 | 2,020 | 1,948 | 2,003 | +79 | +4.1% | 65,200 |
| 2024/05/17 | 1,882 | 1,935 | 1,879 | 1,924 | +27 | +1.4% | 49,700 |
| 2024/05/16 | 1,899 | 1,914 | 1,896 | 1,897 | -2 | -0.1% | 39,100 |
| 2024/05/15 | 1,903 | 1,917 | 1,887 | 1,899 | -19 | -1% | 43,200 |
| 2024/05/14 | 1,897 | 1,918 | 1,892 | 1,918 | +23 | +1.2% | 33,100 |
| 2024/05/13 | 1,878 | 1,897 | 1,868 | 1,895 | +15 | +0.8% | 36,100 |
| 2024/05/10 | 1,840 | 1,890 | 1,833 | 1,880 | +31 | +1.7% | 120,800 |
| 2024/05/09 | 1,701 | 1,849 | 1,686 | 1,849 | +148 | +8.7% | 228,300 |
| 2024/05/08 | 1,706 | 1,712 | 1,693 | 1,701 | -15 | -0.9% | 32,700 |
| 2024/05/07 | 1,697 | 1,723 | 1,692 | 1,716 | +14 | +0.8% | 27,900 |
| 2024/05/02 | 1,707 | 1,719 | 1,697 | 1,702 | -16 | -0.9% | 19,600 |
| 2024/05/01 | 1,735 | 1,735 | 1,705 | 1,718 | -19 | -1.1% | 16,700 |
| 2024/04/30 | 1,742 | 1,750 | 1,725 | 1,737 | +16 | +0.9% | 19,900 |
| 2024/04/26 | 1,720 | 1,741 | 1,710 | 1,721 | -2 | -0.1% | 120,700 |
| 2024/04/25 | 1,752 | 1,752 | 1,721 | 1,723 | -24 | -1.4% | 21,000 |
| 2024/04/24 | 1,737 | 1,755 | 1,723 | 1,747 | +28 | +1.6% | 51,300 |
| 2024/04/23 | 1,739 | 1,739 | 1,719 | 1,719 | -10 | -0.6% | 17,600 |
| 2024/04/22 | 1,716 | 1,737 | 1,716 | 1,729 | +23 | +1.3% | 32,300 |
| 2024/04/19 | 1,712 | 1,716 | 1,675 | 1,706 | -11 | -0.6% | 38,500 |
| 2024/04/18 | 1,675 | 1,717 | 1,675 | 1,717 | +52 | +3.1% | 23,000 |
| 2024/04/17 | 1,680 | 1,680 | 1,643 | 1,665 | -8 | -0.5% | 32,800 |
| 2024/04/16 | 1,729 | 1,729 | 1,670 | 1,673 | -57 | -3.3% | 46,700 |
101～
150
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
