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 |
|---|---|---|---|---|---|---|---|
| 2023/02/07 | 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 |
| 2023/01/25 | 1,243 | 1,244 | 1,226 | 1,242 | +11 | +0.9% | 37,800 |
| 2023/01/24 | 1,237 | 1,243 | 1,219 | 1,231 | +5 | +0.4% | 62,800 |
| 2023/01/23 | 1,229 | 1,232 | 1,212 | 1,226 | +21 | +1.7% | 76,700 |
| 2023/01/20 | 1,201 | 1,215 | 1,198 | 1,205 | +3 | +0.2% | 52,400 |
| 2023/01/19 | 1,201 | 1,209 | 1,188 | 1,202 | -20 | -1.6% | 70,000 |
| 2023/01/18 | 1,206 | 1,235 | 1,199 | 1,222 | +22 | +1.8% | 90,700 |
| 2023/01/17 | 1,202 | 1,220 | 1,200 | 1,200 | ±0 | ±0% | 52,900 |
| 2023/01/16 | 1,254 | 1,254 | 1,194 | 1,200 | -54 | -4.3% | 119,800 |
| 2023/01/13 | 1,256 | 1,268 | 1,243 | 1,254 | -6 | -0.5% | 98,000 |
| 2023/01/12 | 1,287 | 1,287 | 1,242 | 1,260 | -38 | -2.9% | 75,000 |
| 2023/01/11 | 1,271 | 1,309 | 1,271 | 1,298 | +41 | +3.3% | 88,000 |
| 2023/01/10 | 1,269 | 1,284 | 1,247 | 1,257 | -2 | -0.2% | 75,900 |
| 2023/01/06 | 1,239 | 1,268 | 1,237 | 1,259 | +4 | +0.3% | 48,600 |
| 2023/01/05 | 1,288 | 1,288 | 1,243 | 1,255 | -16 | -1.3% | 85,600 |
| 2023/01/04 | 1,292 | 1,292 | 1,256 | 1,271 | -38 | -2.9% | 92,600 |
| 2022/12/30 | 1,297 | 1,322 | 1,293 | 1,309 | +13 | +1% | 48,900 |
| 2022/12/29 | 1,335 | 1,335 | 1,282 | 1,296 | -39 | -2.9% | 78,300 |
| 2022/12/28 | 1,368 | 1,369 | 1,324 | 1,335 | -37 | -2.7% | 72,000 |
| 2022/12/27 | 1,329 | 1,374 | 1,326 | 1,372 | +37 | +2.8% | 72,200 |
| 2022/12/26 | 1,339 | 1,348 | 1,300 | 1,335 | -5 | -0.4% | 78,300 |
| 2022/12/23 | 1,343 | 1,350 | 1,323 | 1,340 | -11 | -0.8% | 84,800 |
| 2022/12/22 | 1,340 | 1,361 | 1,339 | 1,351 | +11 | +0.8% | 41,400 |
| 2022/12/21 | 1,325 | 1,360 | 1,316 | 1,340 | +12 | +0.9% | 64,000 |
| 2022/12/20 | 1,383 | 1,403 | 1,315 | 1,328 | -57 | -4.1% | 129,400 |
| 2022/12/19 | 1,390 | 1,393 | 1,338 | 1,385 | -9 | -0.6% | 79,000 |
| 2022/12/16 | 1,385 | 1,420 | 1,375 | 1,394 | +6 | +0.4% | 70,700 |
| 2022/12/15 | 1,370 | 1,393 | 1,361 | 1,388 | +16 | +1.2% | 37,800 |
| 2022/12/14 | 1,388 | 1,409 | 1,341 | 1,372 | -14 | -1% | 84,800 |
| 2022/12/13 | 1,412 | 1,439 | 1,384 | 1,386 | -15 | -1.1% | 86,000 |
| 2022/12/12 | 1,376 | 1,416 | 1,375 | 1,401 | +15 | +1.1% | 78,400 |
| 2022/12/09 | 1,324 | 1,386 | 1,323 | 1,386 | +61 | +4.6% | 79,600 |
| 2022/12/08 | 1,325 | 1,334 | 1,296 | 1,325 | ±0 | ±0% | 80,600 |
| 2022/12/07 | 1,330 | 1,341 | 1,316 | 1,325 | -6 | -0.5% | 38,900 |
| 2022/12/06 | 1,344 | 1,357 | 1,318 | 1,331 | -6 | -0.4% | 59,500 |
| 2022/12/05 | 1,363 | 1,369 | 1,315 | 1,337 | -53 | -3.8% | 143,800 |
| 2022/12/02 | 1,387 | 1,411 | 1,377 | 1,390 | +4 | +0.3% | 65,500 |
| 2022/12/01 | 1,435 | 1,435 | 1,378 | 1,386 | -38 | -2.7% | 138,200 |
| 2022/11/30 | 1,462 | 1,470 | 1,415 | 1,424 | -27 | -1.9% | 93,700 |
| 2022/11/29 | 1,420 | 1,464 | 1,401 | 1,451 | +43 | +3.1% | 171,000 |
| 2022/11/28 | 1,399 | 1,423 | 1,387 | 1,408 | +6 | +0.4% | 130,200 |
| 2022/11/25 | 1,342 | 1,430 | 1,340 | 1,402 | +52 | +3.9% | 255,200 |
401～
450
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
