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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/22 | 1,745 | 1,754 | 1,735 | 1,735 | -11 | -0.6% | 26,500 |
| 2025/05/21 | 1,757 | 1,776 | 1,746 | 1,746 | ±0 | ±0% | 29,900 |
| 2025/05/20 | 1,774 | 1,774 | 1,745 | 1,746 | -23 | -1.3% | 42,900 |
| 2025/05/19 | 1,778 | 1,780 | 1,756 | 1,769 | -4 | -0.2% | 34,200 |
| 2025/05/16 | 1,742 | 1,783 | 1,742 | 1,773 | +33 | +1.9% | 31,600 |
| 2025/05/15 | 1,740 | 1,765 | 1,727 | 1,740 | ±0 | ±0% | 44,200 |
| 2025/05/14 | 1,780 | 1,780 | 1,725 | 1,740 | -45 | -2.5% | 73,900 |
| 2025/05/13 | 1,845 | 1,845 | 1,775 | 1,785 | -45 | -2.5% | 112,300 |
| 2025/05/12 | 1,937 | 1,984 | 1,801 | 1,830 | -98 | -5.1% | 193,100 |
| 2025/05/09 | 1,905 | 1,936 | 1,901 | 1,928 | +28 | +1.5% | 44,500 |
| 2025/05/08 | 1,894 | 1,913 | 1,880 | 1,900 | +16 | +0.8% | 25,700 |
| 2025/05/07 | 1,833 | 1,887 | 1,833 | 1,884 | +34 | +1.8% | 20,900 |
| 2025/05/02 | 1,849 | 1,855 | 1,823 | 1,850 | ±0 | ±0% | 23,600 |
| 2025/05/01 | 1,862 | 1,885 | 1,850 | 1,850 | -25 | -1.3% | 46,000 |
| 2025/04/30 | 1,874 | 1,880 | 1,861 | 1,875 | +2 | +0.1% | 20,400 |
| 2025/04/28 | 1,888 | 1,895 | 1,872 | 1,873 | +4 | +0.2% | 24,800 |
| 2025/04/25 | 1,863 | 1,887 | 1,863 | 1,869 | +6 | +0.3% | 18,100 |
| 2025/04/24 | 1,924 | 1,924 | 1,858 | 1,863 | -64 | -3.3% | 45,900 |
| 2025/04/23 | 1,926 | 1,936 | 1,903 | 1,927 | +6 | +0.3% | 41,600 |
| 2025/04/22 | 1,900 | 1,927 | 1,900 | 1,921 | +34 | +1.8% | 49,000 |
| 2025/04/21 | 1,868 | 1,896 | 1,868 | 1,887 | +29 | +1.6% | 29,100 |
| 2025/04/18 | 1,838 | 1,860 | 1,828 | 1,858 | +31 | +1.7% | 19,200 |
| 2025/04/17 | 1,814 | 1,836 | 1,814 | 1,827 | +11 | +0.6% | 8,300 |
| 2025/04/16 | 1,819 | 1,835 | 1,812 | 1,816 | -2 | -0.1% | 12,200 |
| 2025/04/15 | 1,866 | 1,866 | 1,816 | 1,818 | -29 | -1.6% | 10,900 |
| 2025/04/14 | 1,845 | 1,866 | 1,818 | 1,847 | +29 | +1.6% | 38,200 |
| 2025/04/11 | 1,762 | 1,818 | 1,730 | 1,818 | +28 | +1.6% | 32,100 |
| 2025/04/10 | 1,821 | 1,826 | 1,771 | 1,790 | +79 | +4.6% | 63,600 |
| 2025/04/09 | 1,715 | 1,722 | 1,689 | 1,711 | -29 | -1.7% | 35,700 |
| 2025/04/08 | 1,709 | 1,766 | 1,706 | 1,740 | +137 | +8.5% | 71,100 |
| 2025/04/07 | 1,590 | 1,655 | 1,571 | 1,603 | -107 | -6.3% | 124,000 |
| 2025/04/04 | 1,732 | 1,742 | 1,666 | 1,710 | -62 | -3.5% | 95,200 |
| 2025/04/03 | 1,736 | 1,787 | 1,735 | 1,772 | -28 | -1.6% | 43,800 |
| 2025/04/02 | 1,824 | 1,824 | 1,781 | 1,800 | -12 | -0.7% | 28,800 |
1～
50
件表示中 / 6030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 | 171,100円 | +7.4% | +7.6% | 4.56% | 9.71倍 | 1.30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 |
| 大 庄 | 113,500円 | +2.8% | +2.3% | 1.23% | 20.18倍 | 2.18倍 |
|
居酒屋大手。大衆割烹「庄や」「日本海庄や」などを首都圏軸に全国展開。卸売り、運送を育成中 |
| Ｈａｍｅｅ | 147,000円 | +12.1% | +1.6% | 1.53% | 17.22倍 | 2.29倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型ＥＣ事業支援システムも |
| チムニー | 122,800円 | +1.1% | -2.5% | 0.81% | 21.94倍 | 3.90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 |
| あさくま | 433,500円 | +19.9% | +172.3% | 0.00% | 80.26倍 | 8.06倍 |
|
愛知発祥。「ステーキのあさくま」を東海、関東などで展開。テンポスホールディングスの子会社 |
市場注目の銘柄
チャート関連のコラム
