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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,828 | 1,852 | 1,820 | 1,849 | +32 | +1.8% | 40,200 |
| 2025/09/12 | 1,827 | 1,830 | 1,817 | 1,817 | -14 | -0.8% | 29,600 |
| 2025/09/11 | 1,831 | 1,837 | 1,820 | 1,831 | ±0 | ±0% | 24,300 |
| 2025/09/10 | 1,822 | 1,839 | 1,816 | 1,831 | +9 | +0.5% | 23,200 |
| 2025/09/09 | 1,829 | 1,845 | 1,819 | 1,822 | -4 | -0.2% | 42,200 |
| 2025/09/08 | 1,830 | 1,830 | 1,820 | 1,826 | +2 | +0.1% | 21,300 |
| 2025/09/05 | 1,815 | 1,828 | 1,812 | 1,824 | +9 | +0.5% | 30,600 |
| 2025/09/04 | 1,800 | 1,815 | 1,790 | 1,815 | +15 | +0.8% | 19,200 |
| 2025/09/03 | 1,800 | 1,809 | 1,794 | 1,800 | +3 | +0.2% | 27,900 |
| 2025/09/02 | 1,809 | 1,812 | 1,793 | 1,797 | -5 | -0.3% | 28,200 |
| 2025/09/01 | 1,810 | 1,812 | 1,794 | 1,802 | +9 | +0.5% | 39,100 |
| 2025/08/29 | 1,797 | 1,799 | 1,773 | 1,793 | +2 | +0.1% | 39,000 |
| 2025/08/28 | 1,797 | 1,800 | 1,786 | 1,791 | -10 | -0.6% | 40,500 |
| 2025/08/27 | 1,818 | 1,818 | 1,800 | 1,801 | -14 | -0.8% | 36,400 |
| 2025/08/26 | 1,806 | 1,821 | 1,794 | 1,815 | +16 | +0.9% | 48,500 |
| 2025/08/25 | 1,817 | 1,822 | 1,798 | 1,799 | -10 | -0.6% | 41,200 |
| 2025/08/22 | 1,804 | 1,811 | 1,798 | 1,809 | +11 | +0.6% | 33,200 |
| 2025/08/21 | 1,786 | 1,803 | 1,783 | 1,798 | +12 | +0.7% | 34,800 |
| 2025/08/20 | 1,794 | 1,794 | 1,780 | 1,786 | -8 | -0.4% | 38,400 |
| 2025/08/19 | 1,769 | 1,796 | 1,768 | 1,794 | +32 | +1.8% | 75,300 |
| 2025/08/18 | 1,745 | 1,769 | 1,745 | 1,762 | +10 | +0.6% | 59,600 |
| 2025/08/15 | 1,766 | 1,766 | 1,743 | 1,752 | -6 | -0.3% | 31,300 |
| 2025/08/14 | 1,740 | 1,758 | 1,740 | 1,758 | +16 | +0.9% | 26,200 |
| 2025/08/13 | 1,743 | 1,750 | 1,729 | 1,742 | -2 | -0.1% | 32,600 |
| 2025/08/12 | 1,739 | 1,745 | 1,725 | 1,744 | +11 | +0.6% | 87,700 |
| 2025/08/08 | 1,728 | 1,748 | 1,725 | 1,733 | +6 | +0.3% | 69,600 |
| 2025/08/07 | 1,752 | 1,772 | 1,698 | 1,727 | -41 | -2.3% | 125,200 |
| 2025/08/06 | 1,745 | 1,768 | 1,744 | 1,768 | +26 | +1.5% | 38,800 |
| 2025/08/05 | 1,752 | 1,763 | 1,741 | 1,742 | -10 | -0.6% | 42,600 |
| 2025/08/04 | 1,735 | 1,759 | 1,724 | 1,752 | -8 | -0.5% | 45,600 |
| 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 |
1～
50
件表示中 / 6094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 | 184,300円 | +7.4% | +7.6% | 4.23% | 10.46倍 | 1.41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 | 151,200円 | +8.5% | +6.1% | 5.29% | 12.66倍 | 2.61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 |
| 大 庄 | 122,600円 | +2.8% | +2.3% | 1.14% | 21.80倍 | 2.35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 |
| ダブルエー | 130,500円 | +16.4% | +56.5% | 1.30% | 16.85倍 | 2.27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 | 130,800円 | +1.1% | -2.5% | 0.76% | 23.37倍 | 4.16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
