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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 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 |
| 2023/02/07 | 1,264 | 1,288 | 1,202 | 1,222 | -31 | -2.5% | 372,700 |
| 2023/02/06 | 1,250 | 1,265 | 1,241 | 1,253 | -2 | -0.2% | 74,300 |
| 2023/02/03 | 1,275 | 1,294 | 1,243 | 1,255 | -29 | -2.3% | 127,500 |
| 2023/02/02 | 1,304 | 1,330 | 1,279 | 1,284 | -17 | -1.3% | 101,600 |
| 2023/02/01 | 1,290 | 1,306 | 1,288 | 1,301 | +12 | +0.9% | 56,300 |
| 2023/01/31 | 1,289 | 1,298 | 1,269 | 1,289 | +8 | +0.6% | 75,200 |
| 2023/01/30 | 1,250 | 1,287 | 1,249 | 1,281 | +39 | +3.1% | 212,500 |
| 2023/01/27 | 1,240 | 1,248 | 1,234 | 1,242 | +5 | +0.4% | 38,900 |
| 2023/01/26 | 1,235 | 1,246 | 1,230 | 1,237 | -5 | -0.4% | 40,400 |
401～
450
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
