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 |
|---|---|---|---|---|---|---|---|
| 2023/04/20 | 1,327 | 1,362 | 1,327 | 1,355 | +15 | +1.1% | 54,700 |
| 2023/04/19 | 1,336 | 1,374 | 1,333 | 1,340 | +10 | +0.8% | 141,500 |
| 2023/04/18 | 1,318 | 1,339 | 1,308 | 1,330 | +14 | +1.1% | 51,300 |
| 2023/04/17 | 1,345 | 1,349 | 1,315 | 1,316 | -33 | -2.4% | 84,500 |
| 2023/04/14 | 1,323 | 1,353 | 1,317 | 1,349 | +43 | +3.3% | 118,100 |
| 2023/04/13 | 1,284 | 1,314 | 1,276 | 1,306 | +35 | +2.8% | 107,300 |
| 2023/04/12 | 1,255 | 1,273 | 1,254 | 1,271 | +16 | +1.3% | 56,200 |
| 2023/04/11 | 1,264 | 1,273 | 1,250 | 1,255 | -9 | -0.7% | 49,200 |
| 2023/04/10 | 1,255 | 1,264 | 1,247 | 1,264 | +21 | +1.7% | 35,400 |
| 2023/04/07 | 1,242 | 1,256 | 1,239 | 1,243 | +8 | +0.6% | 33,500 |
| 2023/04/06 | 1,235 | 1,259 | 1,230 | 1,235 | -9 | -0.7% | 57,400 |
| 2023/04/05 | 1,266 | 1,270 | 1,243 | 1,244 | -41 | -3.2% | 43,500 |
| 2023/04/04 | 1,272 | 1,288 | 1,267 | 1,285 | ±0 | ±0% | 47,700 |
| 2023/04/03 | 1,298 | 1,299 | 1,281 | 1,285 | -3 | -0.2% | 51,700 |
| 2023/03/31 | 1,273 | 1,289 | 1,264 | 1,288 | +29 | +2.3% | 55,900 |
| 2023/03/30 | 1,235 | 1,261 | 1,226 | 1,259 | -25 | -1.9% | 50,700 |
| 2023/03/29 | 1,272 | 1,285 | 1,269 | 1,284 | +21 | +1.7% | 90,600 |
| 2023/03/28 | 1,297 | 1,303 | 1,256 | 1,263 | -34 | -2.6% | 128,900 |
| 2023/03/27 | 1,290 | 1,305 | 1,289 | 1,297 | +8 | +0.6% | 65,300 |
| 2023/03/24 | 1,280 | 1,294 | 1,262 | 1,289 | +8 | +0.6% | 64,500 |
| 2023/03/23 | 1,245 | 1,281 | 1,233 | 1,281 | +24 | +1.9% | 53,400 |
| 2023/03/22 | 1,267 | 1,279 | 1,251 | 1,257 | +5 | +0.4% | 44,500 |
| 2023/03/20 | 1,279 | 1,288 | 1,246 | 1,252 | -38 | -2.9% | 66,100 |
| 2023/03/17 | 1,300 | 1,307 | 1,284 | 1,290 | +2 | +0.2% | 45,000 |
| 2023/03/16 | 1,293 | 1,307 | 1,281 | 1,288 | -45 | -3.4% | 73,000 |
| 2023/03/15 | 1,309 | 1,344 | 1,301 | 1,333 | +52 | +4.1% | 81,300 |
| 2023/03/14 | 1,322 | 1,325 | 1,271 | 1,281 | -52 | -3.9% | 111,300 |
| 2023/03/13 | 1,337 | 1,337 | 1,300 | 1,333 | -25 | -1.8% | 108,200 |
| 2023/03/10 | 1,388 | 1,389 | 1,353 | 1,358 | -33 | -2.4% | 92,500 |
| 2023/03/09 | 1,380 | 1,393 | 1,374 | 1,391 | +20 | +1.5% | 60,700 |
| 2023/03/08 | 1,350 | 1,373 | 1,342 | 1,371 | +17 | +1.3% | 48,100 |
| 2023/03/07 | 1,367 | 1,371 | 1,351 | 1,354 | -18 | -1.3% | 49,800 |
| 2023/03/06 | 1,348 | 1,373 | 1,348 | 1,372 | +31 | +2.3% | 60,500 |
| 2023/03/03 | 1,378 | 1,385 | 1,337 | 1,341 | -25 | -1.8% | 90,900 |
| 2023/03/02 | 1,348 | 1,405 | 1,341 | 1,366 | +26 | +1.9% | 134,000 |
| 2023/03/01 | 1,329 | 1,343 | 1,319 | 1,340 | +10 | +0.8% | 71,200 |
| 2023/02/28 | 1,310 | 1,333 | 1,303 | 1,330 | +23 | +1.8% | 82,300 |
| 2023/02/27 | 1,297 | 1,315 | 1,297 | 1,307 | +18 | +1.4% | 67,200 |
| 2023/02/24 | 1,286 | 1,289 | 1,263 | 1,289 | +3 | +0.2% | 54,100 |
| 2023/02/22 | 1,290 | 1,304 | 1,285 | 1,286 | -19 | -1.5% | 60,700 |
| 2023/02/21 | 1,304 | 1,309 | 1,290 | 1,305 | +5 | +0.4% | 43,500 |
| 2023/02/20 | 1,310 | 1,326 | 1,299 | 1,300 | +7 | +0.5% | 86,300 |
| 2023/02/17 | 1,274 | 1,296 | 1,269 | 1,293 | +19 | +1.5% | 58,100 |
| 2023/02/16 | 1,267 | 1,282 | 1,263 | 1,274 | +7 | +0.6% | 52,800 |
| 2023/02/15 | 1,268 | 1,284 | 1,263 | 1,267 | -14 | -1.1% | 72,000 |
| 2023/02/14 | 1,264 | 1,287 | 1,261 | 1,281 | +17 | +1.3% | 80,000 |
| 2023/02/13 | 1,242 | 1,264 | 1,237 | 1,264 | +22 | +1.8% | 73,600 |
| 2023/02/10 | 1,237 | 1,244 | 1,227 | 1,242 | +2 | +0.2% | 78,800 |
| 2023/02/09 | 1,228 | 1,250 | 1,212 | 1,240 | +12 | +1% | 134,100 |
| 2023/02/08 | 1,227 | 1,238 | 1,209 | 1,228 | +6 | +0.5% | 222,800 |
351～
400
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
