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 |
|---|---|---|---|---|---|---|---|
| 2023/07/04 | 1,445 | 1,464 | 1,441 | 1,461 | +16 | +1.1% | 46,700 |
| 2023/07/03 | 1,459 | 1,459 | 1,439 | 1,445 | +9 | +0.6% | 30,600 |
| 2023/06/30 | 1,429 | 1,458 | 1,427 | 1,436 | +1 | +0.1% | 46,300 |
| 2023/06/29 | 1,421 | 1,435 | 1,419 | 1,435 | +14 | +1% | 40,700 |
| 2023/06/28 | 1,425 | 1,438 | 1,417 | 1,421 | -1 | -0.1% | 45,800 |
| 2023/06/27 | 1,400 | 1,424 | 1,381 | 1,422 | +18 | +1.3% | 61,800 |
| 2023/06/26 | 1,411 | 1,411 | 1,382 | 1,404 | -4 | -0.3% | 41,200 |
| 2023/06/23 | 1,397 | 1,429 | 1,396 | 1,408 | +7 | +0.5% | 130,300 |
| 2023/06/22 | 1,400 | 1,415 | 1,393 | 1,401 | +1 | +0.1% | 64,200 |
| 2023/06/21 | 1,387 | 1,404 | 1,387 | 1,400 | +13 | +0.9% | 33,000 |
| 2023/06/20 | 1,395 | 1,395 | 1,377 | 1,387 | -8 | -0.6% | 42,300 |
| 2023/06/19 | 1,389 | 1,410 | 1,377 | 1,395 | +21 | +1.5% | 112,800 |
| 2023/06/16 | 1,374 | 1,387 | 1,371 | 1,374 | +16 | +1.2% | 46,700 |
| 2023/06/15 | 1,358 | 1,370 | 1,350 | 1,358 | -2 | -0.1% | 44,300 |
| 2023/06/14 | 1,351 | 1,371 | 1,351 | 1,360 | +9 | +0.7% | 43,300 |
| 2023/06/13 | 1,378 | 1,378 | 1,347 | 1,351 | -28 | -2% | 83,100 |
| 2023/06/12 | 1,370 | 1,388 | 1,362 | 1,379 | +28 | +2.1% | 71,200 |
| 2023/06/09 | 1,326 | 1,364 | 1,326 | 1,351 | +37 | +2.8% | 99,900 |
| 2023/06/08 | 1,315 | 1,322 | 1,307 | 1,314 | +4 | +0.3% | 57,900 |
| 2023/06/07 | 1,336 | 1,354 | 1,308 | 1,310 | -16 | -1.2% | 112,600 |
| 2023/06/06 | 1,345 | 1,345 | 1,313 | 1,326 | -44 | -3.2% | 153,800 |
| 2023/06/05 | 1,359 | 1,374 | 1,342 | 1,370 | +36 | +2.7% | 57,300 |
| 2023/06/02 | 1,310 | 1,341 | 1,303 | 1,334 | +21 | +1.6% | 67,000 |
| 2023/06/01 | 1,345 | 1,351 | 1,307 | 1,313 | -42 | -3.1% | 69,100 |
| 2023/05/31 | 1,332 | 1,358 | 1,326 | 1,355 | +25 | +1.9% | 66,500 |
| 2023/05/30 | 1,347 | 1,358 | 1,321 | 1,330 | -6 | -0.4% | 40,500 |
| 2023/05/29 | 1,322 | 1,340 | 1,311 | 1,336 | +35 | +2.7% | 50,300 |
| 2023/05/26 | 1,320 | 1,323 | 1,301 | 1,301 | -21 | -1.6% | 46,200 |
| 2023/05/25 | 1,334 | 1,343 | 1,322 | 1,322 | -7 | -0.5% | 35,700 |
| 2023/05/24 | 1,330 | 1,345 | 1,316 | 1,329 | -12 | -0.9% | 58,000 |
| 2023/05/23 | 1,350 | 1,363 | 1,334 | 1,341 | -23 | -1.7% | 63,200 |
| 2023/05/22 | 1,384 | 1,384 | 1,353 | 1,364 | -17 | -1.2% | 58,200 |
| 2023/05/19 | 1,405 | 1,405 | 1,364 | 1,381 | -17 | -1.2% | 73,900 |
| 2023/05/18 | 1,420 | 1,429 | 1,389 | 1,398 | -24 | -1.7% | 90,000 |
| 2023/05/17 | 1,435 | 1,445 | 1,419 | 1,422 | -18 | -1.3% | 48,600 |
| 2023/05/16 | 1,438 | 1,440 | 1,409 | 1,440 | +25 | +1.8% | 62,600 |
| 2023/05/15 | 1,449 | 1,463 | 1,411 | 1,415 | -52 | -3.5% | 97,200 |
| 2023/05/12 | 1,440 | 1,467 | 1,392 | 1,467 | +51 | +3.6% | 184,100 |
| 2023/05/11 | 1,399 | 1,470 | 1,366 | 1,416 | +30 | +2.2% | 394,500 |
| 2023/05/10 | 1,375 | 1,394 | 1,372 | 1,386 | +6 | +0.4% | 55,800 |
| 2023/05/09 | 1,400 | 1,400 | 1,380 | 1,380 | -11 | -0.8% | 34,200 |
| 2023/05/08 | 1,380 | 1,404 | 1,320 | 1,391 | +13 | +0.9% | 54,800 |
| 2023/05/02 | 1,386 | 1,399 | 1,368 | 1,378 | -24 | -1.7% | 46,900 |
| 2023/05/01 | 1,411 | 1,419 | 1,387 | 1,402 | -9 | -0.6% | 46,000 |
| 2023/04/28 | 1,412 | 1,418 | 1,382 | 1,411 | +9 | +0.6% | 67,000 |
| 2023/04/27 | 1,363 | 1,408 | 1,361 | 1,402 | +40 | +2.9% | 139,900 |
| 2023/04/26 | 1,372 | 1,383 | 1,355 | 1,362 | -33 | -2.4% | 54,700 |
| 2023/04/25 | 1,398 | 1,416 | 1,386 | 1,395 | +4 | +0.3% | 81,600 |
| 2023/04/24 | 1,367 | 1,423 | 1,358 | 1,391 | +30 | +2.2% | 124,100 |
| 2023/04/21 | 1,366 | 1,373 | 1,353 | 1,361 | +6 | +0.4% | 65,900 |
301～
350
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
