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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 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 |
| 2025/03/07 | 1,894 | 1,906 | 1,888 | 1,891 | -15 | -0.8% | 21,500 |
| 2025/03/06 | 1,918 | 1,922 | 1,894 | 1,906 | -6 | -0.3% | 20,600 |
| 2025/03/05 | 1,892 | 1,920 | 1,892 | 1,912 | +17 | +0.9% | 18,900 |
| 2025/03/04 | 1,897 | 1,897 | 1,872 | 1,895 | +5 | +0.3% | 15,900 |
| 2025/03/03 | 1,880 | 1,890 | 1,863 | 1,890 | +29 | +1.6% | 20,700 |
| 2025/02/28 | 1,883 | 1,892 | 1,843 | 1,861 | -37 | -1.9% | 37,600 |
| 2025/02/27 | 1,863 | 1,900 | 1,863 | 1,898 | +26 | +1.4% | 21,400 |
| 2025/02/26 | 1,850 | 1,872 | 1,840 | 1,872 | +22 | +1.2% | 27,300 |
| 2025/02/25 | 1,849 | 1,862 | 1,842 | 1,850 | -14 | -0.8% | 20,900 |
| 2025/02/21 | 1,883 | 1,884 | 1,851 | 1,864 | -19 | -1% | 29,100 |
| 2025/02/20 | 1,935 | 1,935 | 1,869 | 1,883 | -52 | -2.7% | 57,600 |
| 2025/02/19 | 1,930 | 1,940 | 1,915 | 1,935 | +5 | +0.3% | 23,300 |
| 2025/02/18 | 1,909 | 1,938 | 1,908 | 1,930 | +26 | +1.4% | 29,500 |
| 2025/02/17 | 1,924 | 1,950 | 1,895 | 1,904 | -9 | -0.5% | 32,000 |
| 2025/02/14 | 1,893 | 1,913 | 1,888 | 1,913 | +13 | +0.7% | 22,700 |
| 2025/02/13 | 1,881 | 1,910 | 1,876 | 1,900 | +29 | +1.5% | 28,700 |
| 2025/02/12 | 1,918 | 1,918 | 1,867 | 1,871 | -35 | -1.8% | 48,700 |
| 2025/02/10 | 1,877 | 1,915 | 1,871 | 1,906 | +13 | +0.7% | 27,400 |
| 2025/02/07 | 1,910 | 1,916 | 1,860 | 1,893 | -37 | -1.9% | 84,200 |
| 2025/02/06 | 1,942 | 1,990 | 1,900 | 1,930 | -4 | -0.2% | 137,700 |
101～
150
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
