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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,825 | 1,839 | 1,816 | 1,839 | +14 | +0.8% | 24,600 |
| 2024/01/30 | 1,868 | 1,868 | 1,816 | 1,825 | -44 | -2.4% | 117,300 |
| 2024/01/29 | 1,852 | 1,880 | 1,852 | 1,869 | +27 | +1.5% | 40,800 |
| 2024/01/26 | 1,821 | 1,852 | 1,814 | 1,842 | +28 | +1.5% | 56,600 |
| 2024/01/25 | 1,780 | 1,815 | 1,778 | 1,814 | +40 | +2.3% | 27,600 |
| 2024/01/24 | 1,783 | 1,804 | 1,767 | 1,774 | -13 | -0.7% | 26,000 |
| 2024/01/23 | 1,789 | 1,794 | 1,772 | 1,787 | +12 | +0.7% | 33,300 |
| 2024/01/22 | 1,770 | 1,777 | 1,756 | 1,775 | +4 | +0.2% | 46,400 |
| 2024/01/19 | 1,810 | 1,810 | 1,766 | 1,771 | -37 | -2% | 47,500 |
| 2024/01/18 | 1,804 | 1,808 | 1,782 | 1,808 | +14 | +0.8% | 32,100 |
| 2024/01/17 | 1,800 | 1,812 | 1,785 | 1,794 | +7 | +0.4% | 43,500 |
| 2024/01/16 | 1,817 | 1,823 | 1,778 | 1,787 | -29 | -1.6% | 48,900 |
| 2024/01/15 | 1,765 | 1,816 | 1,761 | 1,816 | +73 | +4.2% | 57,500 |
| 2024/01/12 | 1,746 | 1,759 | 1,722 | 1,743 | +3 | +0.2% | 62,900 |
| 2024/01/11 | 1,728 | 1,761 | 1,722 | 1,740 | +25 | +1.5% | 52,200 |
| 2024/01/10 | 1,725 | 1,733 | 1,715 | 1,715 | -6 | -0.3% | 59,500 |
| 2024/01/09 | 1,650 | 1,728 | 1,650 | 1,721 | +74 | +4.5% | 83,700 |
| 2024/01/05 | 1,670 | 1,678 | 1,644 | 1,647 | -17 | -1% | 46,700 |
| 2024/01/04 | 1,678 | 1,689 | 1,650 | 1,664 | -14 | -0.8% | 45,200 |
| 2023/12/29 | 1,694 | 1,698 | 1,665 | 1,678 | -16 | -0.9% | 48,400 |
| 2023/12/28 | 1,643 | 1,695 | 1,643 | 1,694 | +53 | +3.2% | 56,800 |
| 2023/12/27 | 1,589 | 1,641 | 1,589 | 1,641 | +44 | +2.8% | 59,200 |
| 2023/12/26 | 1,567 | 1,606 | 1,567 | 1,597 | +22 | +1.4% | 65,000 |
| 2023/12/25 | 1,579 | 1,591 | 1,572 | 1,575 | +6 | +0.4% | 35,100 |
| 2023/12/22 | 1,570 | 1,577 | 1,565 | 1,569 | +9 | +0.6% | 22,600 |
| 2023/12/21 | 1,568 | 1,570 | 1,547 | 1,560 | -11 | -0.7% | 42,800 |
| 2023/12/20 | 1,561 | 1,578 | 1,561 | 1,571 | +11 | +0.7% | 38,900 |
| 2023/12/19 | 1,546 | 1,560 | 1,542 | 1,560 | +21 | +1.4% | 38,500 |
| 2023/12/18 | 1,529 | 1,542 | 1,517 | 1,539 | +3 | +0.2% | 42,800 |
| 2023/12/15 | 1,536 | 1,543 | 1,520 | 1,536 | -10 | -0.6% | 34,500 |
| 2023/12/14 | 1,550 | 1,573 | 1,534 | 1,546 | ±0 | ±0% | 62,800 |
| 2023/12/13 | 1,530 | 1,549 | 1,528 | 1,546 | +21 | +1.4% | 51,900 |
| 2023/12/12 | 1,530 | 1,536 | 1,511 | 1,525 | +9 | +0.6% | 50,000 |
| 2023/12/11 | 1,512 | 1,518 | 1,496 | 1,516 | +11 | +0.7% | 39,700 |
| 2023/12/08 | 1,516 | 1,533 | 1,495 | 1,505 | -32 | -2.1% | 55,100 |
| 2023/12/07 | 1,540 | 1,545 | 1,529 | 1,537 | -5 | -0.3% | 24,400 |
| 2023/12/06 | 1,512 | 1,544 | 1,512 | 1,542 | +30 | +2% | 36,300 |
| 2023/12/05 | 1,550 | 1,550 | 1,512 | 1,512 | -39 | -2.5% | 25,800 |
| 2023/12/04 | 1,527 | 1,551 | 1,525 | 1,551 | +22 | +1.4% | 30,500 |
| 2023/12/01 | 1,530 | 1,538 | 1,525 | 1,529 | -1 | -0.1% | 28,900 |
| 2023/11/30 | 1,514 | 1,530 | 1,506 | 1,530 | +1 | +0.1% | 17,700 |
| 2023/11/29 | 1,543 | 1,549 | 1,529 | 1,529 | -22 | -1.4% | 20,500 |
| 2023/11/28 | 1,540 | 1,552 | 1,529 | 1,551 | +19 | +1.2% | 51,300 |
| 2023/11/27 | 1,512 | 1,532 | 1,512 | 1,532 | +30 | +2% | 23,600 |
| 2023/11/24 | 1,515 | 1,523 | 1,500 | 1,502 | -15 | -1% | 28,300 |
| 2023/11/22 | 1,510 | 1,529 | 1,506 | 1,517 | +7 | +0.5% | 20,400 |
| 2023/11/21 | 1,510 | 1,520 | 1,503 | 1,510 | +10 | +0.7% | 24,200 |
| 2023/11/20 | 1,524 | 1,525 | 1,490 | 1,500 | -12 | -0.8% | 45,200 |
| 2023/11/17 | 1,474 | 1,512 | 1,474 | 1,512 | +38 | +2.6% | 43,200 |
| 2023/11/16 | 1,498 | 1,498 | 1,469 | 1,474 | -25 | -1.7% | 36,000 |
201～
250
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
