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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,747 | 1,761 | 1,741 | 1,760 | +13 | +0.7% | 29,600 |
| 2025/07/31 | 1,744 | 1,750 | 1,735 | 1,747 | +10 | +0.6% | 29,800 |
| 2025/07/30 | 1,719 | 1,743 | 1,719 | 1,737 | +18 | +1% | 33,500 |
| 2025/07/29 | 1,721 | 1,723 | 1,712 | 1,719 | +2 | +0.1% | 23,000 |
| 2025/07/28 | 1,715 | 1,729 | 1,715 | 1,717 | +3 | +0.2% | 35,900 |
| 2025/07/25 | 1,720 | 1,726 | 1,714 | 1,714 | -6 | -0.3% | 26,000 |
| 2025/07/24 | 1,710 | 1,721 | 1,708 | 1,720 | +14 | +0.8% | 19,500 |
| 2025/07/23 | 1,696 | 1,710 | 1,694 | 1,706 | +12 | +0.7% | 45,000 |
| 2025/07/22 | 1,685 | 1,703 | 1,683 | 1,694 | +20 | +1.2% | 36,200 |
| 2025/07/18 | 1,691 | 1,692 | 1,674 | 1,674 | -13 | -0.8% | 33,600 |
| 2025/07/17 | 1,680 | 1,691 | 1,680 | 1,687 | +7 | +0.4% | 15,000 |
| 2025/07/16 | 1,691 | 1,698 | 1,680 | 1,680 | -10 | -0.6% | 31,200 |
| 2025/07/15 | 1,706 | 1,715 | 1,690 | 1,690 | -20 | -1.2% | 33,900 |
| 2025/07/14 | 1,710 | 1,716 | 1,695 | 1,710 | +4 | +0.2% | 64,600 |
| 2025/07/11 | 1,700 | 1,715 | 1,699 | 1,706 | +4 | +0.2% | 32,000 |
| 2025/07/10 | 1,710 | 1,718 | 1,697 | 1,702 | -7 | -0.4% | 33,500 |
| 2025/07/09 | 1,706 | 1,717 | 1,704 | 1,709 | +5 | +0.3% | 31,700 |
| 2025/07/08 | 1,687 | 1,706 | 1,685 | 1,704 | +18 | +1.1% | 28,100 |
| 2025/07/07 | 1,689 | 1,696 | 1,686 | 1,686 | +5 | +0.3% | 25,000 |
| 2025/07/04 | 1,680 | 1,689 | 1,677 | 1,681 | +1 | +0.1% | 25,700 |
| 2025/07/03 | 1,698 | 1,698 | 1,680 | 1,680 | -11 | -0.7% | 38,100 |
| 2025/07/02 | 1,683 | 1,699 | 1,676 | 1,691 | +8 | +0.5% | 47,100 |
| 2025/07/01 | 1,705 | 1,705 | 1,682 | 1,683 | -18 | -1.1% | 56,300 |
| 2025/06/30 | 1,715 | 1,716 | 1,701 | 1,701 | -4 | -0.2% | 36,200 |
| 2025/06/27 | 1,703 | 1,714 | 1,699 | 1,705 | +5 | +0.3% | 29,900 |
| 2025/06/26 | 1,692 | 1,700 | 1,690 | 1,700 | +10 | +0.6% | 26,700 |
| 2025/06/25 | 1,706 | 1,706 | 1,690 | 1,690 | -16 | -0.9% | 40,600 |
| 2025/06/24 | 1,712 | 1,715 | 1,704 | 1,706 | +1 | +0.1% | 26,600 |
| 2025/06/23 | 1,705 | 1,710 | 1,693 | 1,705 | ±0 | ±0% | 53,700 |
| 2025/06/20 | 1,718 | 1,723 | 1,697 | 1,705 | -12 | -0.7% | 40,300 |
| 2025/06/19 | 1,707 | 1,723 | 1,703 | 1,717 | +4 | +0.2% | 41,600 |
| 2025/06/18 | 1,704 | 1,719 | 1,695 | 1,713 | +15 | +0.9% | 43,400 |
| 2025/06/17 | 1,702 | 1,703 | 1,694 | 1,698 | -4 | -0.2% | 37,700 |
| 2025/06/16 | 1,707 | 1,713 | 1,697 | 1,702 | -9 | -0.5% | 37,900 |
| 2025/06/13 | 1,720 | 1,720 | 1,701 | 1,711 | -15 | -0.9% | 48,700 |
| 2025/06/12 | 1,741 | 1,751 | 1,726 | 1,726 | -16 | -0.9% | 28,900 |
| 2025/06/11 | 1,750 | 1,753 | 1,741 | 1,742 | -8 | -0.5% | 25,300 |
| 2025/06/10 | 1,748 | 1,762 | 1,736 | 1,750 | +9 | +0.5% | 55,500 |
| 2025/06/09 | 1,755 | 1,755 | 1,741 | 1,741 | -6 | -0.3% | 19,900 |
| 2025/06/06 | 1,722 | 1,764 | 1,721 | 1,747 | +23 | +1.3% | 47,800 |
| 2025/06/05 | 1,726 | 1,734 | 1,719 | 1,724 | +2 | +0.1% | 27,000 |
| 2025/06/04 | 1,723 | 1,731 | 1,722 | 1,722 | -1 | -0.1% | 22,300 |
| 2025/06/03 | 1,727 | 1,743 | 1,715 | 1,723 | +7 | +0.4% | 35,000 |
| 2025/06/02 | 1,742 | 1,742 | 1,714 | 1,716 | -31 | -1.8% | 55,300 |
| 2025/05/30 | 1,739 | 1,747 | 1,725 | 1,747 | +8 | +0.5% | 39,000 |
| 2025/05/29 | 1,747 | 1,749 | 1,736 | 1,739 | -8 | -0.5% | 29,500 |
| 2025/05/28 | 1,755 | 1,757 | 1,745 | 1,747 | -6 | -0.3% | 28,200 |
| 2025/05/27 | 1,735 | 1,755 | 1,731 | 1,753 | +14 | +0.8% | 31,200 |
| 2025/05/26 | 1,743 | 1,748 | 1,735 | 1,739 | -11 | -0.6% | 34,600 |
| 2025/05/23 | 1,751 | 1,755 | 1,739 | 1,750 | +15 | +0.9% | 31,800 |
1～
50
件表示中 / 6064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 | 176,000円 | +7.4% | +7.6% | 4.43% | 9.98倍 | 1.34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 |
| ダブルエー | 132,200円 | +16.4% | +56.5% | 1.29% | 17.08倍 | 2.35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 |
| チムニー | 127,400円 | +1.1% | -2.5% | 0.78% | 22.76倍 | 4.05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 |
| サックスバーＨ | 81,800円 | +2.2% | +2.2% | 4.28% | 8.94倍 | 0.80倍 |
|
バッグや財布、雑貨の専門店。主力「サックスバー」はじめ店舗ブランド複数。出店はＳＣ中心 |
| ＮＥＷ ＡＲＴ | 140,300円 | +8.5% | +6.1% | 5.70% | 10.66倍 | 2.20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 |
市場注目の銘柄
チャート関連のコラム
