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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/01 | 1,827 | 1,838 | 1,812 | 1,812 | -5 | -0.3% | 18,000 |
| 2025/03/31 | 1,845 | 1,845 | 1,810 | 1,817 | -49 | -2.6% | 50,800 |
| 2025/03/28 | 1,841 | 1,878 | 1,833 | 1,866 | -54 | -2.8% | 48,500 |
| 2025/03/27 | 1,926 | 1,927 | 1,904 | 1,920 | ±0 | ±0% | 72,800 |
| 2025/03/26 | 1,925 | 1,925 | 1,909 | 1,920 | +5 | +0.3% | 38,700 |
| 2025/03/25 | 1,929 | 1,931 | 1,908 | 1,915 | -13 | -0.7% | 29,100 |
| 2025/03/24 | 1,929 | 1,929 | 1,905 | 1,928 | ±0 | ±0% | 29,200 |
| 2025/03/21 | 1,933 | 1,935 | 1,920 | 1,928 | +10 | +0.5% | 16,100 |
| 2025/03/19 | 1,905 | 1,933 | 1,905 | 1,918 | +10 | +0.5% | 24,700 |
| 2025/03/18 | 1,908 | 1,924 | 1,908 | 1,908 | +4 | +0.2% | 24,500 |
| 2025/03/17 | 1,920 | 1,920 | 1,903 | 1,904 | +1 | +0.1% | 16,800 |
| 2025/03/14 | 1,880 | 1,906 | 1,874 | 1,903 | +16 | +0.8% | 20,200 |
| 2025/03/13 | 1,880 | 1,915 | 1,879 | 1,887 | +11 | +0.6% | 33,100 |
| 2025/03/12 | 1,871 | 1,889 | 1,864 | 1,876 | +6 | +0.3% | 39,300 |
| 2025/03/11 | 1,883 | 1,883 | 1,855 | 1,870 | -19 | -1% | 26,800 |
| 2025/03/10 | 1,897 | 1,900 | 1,880 | 1,889 | -2 | -0.1% | 18,500 |
51～
100
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
