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 |
---|---|---|---|---|---|---|---|
2023/09/14 | 1,573 | 1,573 | 1,539 | 1,539 | -34 | -2.2% | 51,900 |
2023/09/13 | 1,567 | 1,585 | 1,565 | 1,573 | +8 | +0.5% | 34,700 |
2023/09/12 | 1,583 | 1,586 | 1,553 | 1,565 | -8 | -0.5% | 46,400 |
2023/09/11 | 1,552 | 1,587 | 1,539 | 1,573 | +36 | +2.3% | 65,400 |
2023/09/08 | 1,570 | 1,580 | 1,532 | 1,537 | -33 | -2.1% | 51,400 |
2023/09/07 | 1,565 | 1,583 | 1,556 | 1,570 | -4 | -0.3% | 43,600 |
2023/09/06 | 1,589 | 1,627 | 1,565 | 1,574 | -15 | -0.9% | 85,600 |
2023/09/05 | 1,534 | 1,589 | 1,523 | 1,589 | +67 | +4.4% | 106,600 |
2023/09/04 | 1,510 | 1,522 | 1,500 | 1,522 | +17 | +1.1% | 50,400 |
2023/09/01 | 1,497 | 1,505 | 1,488 | 1,505 | +8 | +0.5% | 26,500 |
2023/08/31 | 1,500 | 1,515 | 1,496 | 1,497 | -3 | -0.2% | 26,500 |
2023/08/30 | 1,501 | 1,509 | 1,483 | 1,500 | +16 | +1.1% | 54,600 |
2023/08/29 | 1,479 | 1,489 | 1,470 | 1,484 | +9 | +0.6% | 21,100 |
2023/08/28 | 1,488 | 1,488 | 1,466 | 1,475 | +4 | +0.3% | 20,700 |
2023/08/25 | 1,460 | 1,478 | 1,458 | 1,471 | +7 | +0.5% | 22,300 |
2023/08/24 | 1,471 | 1,475 | 1,460 | 1,464 | -7 | -0.5% | 17,500 |
2023/08/23 | 1,472 | 1,480 | 1,459 | 1,471 | +6 | +0.4% | 25,900 |
2023/08/22 | 1,478 | 1,478 | 1,458 | 1,465 | -5 | -0.3% | 21,000 |
2023/08/21 | 1,460 | 1,475 | 1,459 | 1,470 | +19 | +1.3% | 28,600 |
2023/08/18 | 1,505 | 1,505 | 1,446 | 1,451 | -62 | -4.1% | 55,000 |
2023/08/17 | 1,499 | 1,525 | 1,493 | 1,513 | +14 | +0.9% | 43,200 |
2023/08/16 | 1,527 | 1,527 | 1,499 | 1,499 | -33 | -2.2% | 41,400 |
2023/08/15 | 1,520 | 1,541 | 1,501 | 1,532 | +20 | +1.3% | 67,600 |
2023/08/14 | 1,499 | 1,526 | 1,495 | 1,512 | +48 | +3.3% | 88,000 |
2023/08/10 | 1,469 | 1,470 | 1,444 | 1,464 | +1 | +0.1% | 27,100 |
2023/08/09 | 1,441 | 1,465 | 1,437 | 1,463 | +21 | +1.5% | 68,300 |
2023/08/08 | 1,445 | 1,446 | 1,437 | 1,442 | -8 | -0.6% | 50,200 |
2023/08/07 | 1,431 | 1,458 | 1,415 | 1,450 | +19 | +1.3% | 66,600 |
2023/08/04 | 1,520 | 1,520 | 1,425 | 1,431 | +7 | +0.5% | 166,000 |
2023/08/03 | 1,502 | 1,536 | 1,386 | 1,424 | -86 | -5.7% | 363,900 |
2023/08/02 | 1,517 | 1,532 | 1,491 | 1,510 | -17 | -1.1% | 107,800 |
2023/08/01 | 1,524 | 1,544 | 1,518 | 1,527 | +3 | +0.2% | 41,600 |
2023/07/31 | 1,532 | 1,542 | 1,519 | 1,524 | +12 | +0.8% | 45,000 |
2023/07/28 | 1,505 | 1,514 | 1,480 | 1,512 | -11 | -0.7% | 174,800 |
2023/07/27 | 1,518 | 1,528 | 1,512 | 1,523 | -1 | -0.1% | 40,300 |
2023/07/26 | 1,523 | 1,533 | 1,515 | 1,524 | +1 | +0.1% | 48,500 |
2023/07/25 | 1,530 | 1,539 | 1,512 | 1,523 | -2 | -0.1% | 46,300 |
2023/07/24 | 1,501 | 1,528 | 1,489 | 1,525 | +36 | +2.4% | 51,000 |
2023/07/21 | 1,482 | 1,497 | 1,472 | 1,489 | +5 | +0.3% | 71,400 |
2023/07/20 | 1,483 | 1,501 | 1,479 | 1,484 | +6 | +0.4% | 57,000 |
2023/07/19 | 1,484 | 1,494 | 1,463 | 1,478 | +12 | +0.8% | 50,000 |
2023/07/18 | 1,450 | 1,473 | 1,450 | 1,466 | +11 | +0.8% | 98,300 |
2023/07/14 | 1,461 | 1,479 | 1,451 | 1,455 | -24 | -1.6% | 94,600 |
2023/07/13 | 1,510 | 1,510 | 1,456 | 1,479 | -41 | -2.7% | 72,500 |
2023/07/12 | 1,536 | 1,553 | 1,515 | 1,520 | -5 | -0.3% | 117,000 |
2023/07/11 | 1,539 | 1,567 | 1,521 | 1,525 | -2 | -0.1% | 95,200 |
2023/07/10 | 1,515 | 1,534 | 1,493 | 1,527 | +21 | +1.4% | 109,800 |
2023/07/07 | 1,478 | 1,521 | 1,461 | 1,506 | +28 | +1.9% | 85,600 |
2023/07/06 | 1,459 | 1,478 | 1,439 | 1,478 | +17 | +1.2% | 76,800 |
2023/07/05 | 1,463 | 1,464 | 1,447 | 1,461 | ±0 | ±0% | 40,600 |
251~
300
件表示中 / 5855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 | 196,600円 | +8.8% | +9.7% | 3.87% | 12.89倍 | 1.62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 | 158,200円 | +28.0% | +64.7% | 6.32% | 9.11倍 | 2.95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 |
ブックオフGH | 133,600円 | +9.0% | +18.4% | 1.87% | 12.58倍 | 1.38倍 |
|
中古本首位ブックオフの持株会社。店舗とECの連携強化。大型店やエンタメ強化店で出店再開 |
アルビス | 288,800円 | +1.7% | +1.1% | 2.42% | 14.67倍 | 0.79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 |
チムニー | 133,600円 | +3.0% | +1.7% | 0.75% | 24.55倍 | 5.09倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
市場注目の銘柄
チャート関連のコラム