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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 1,851 | 1,873 | 1,847 | 1,861 | +15 | +0.8% | 22,100 |
| 2025/01/15 | 1,837 | 1,851 | 1,833 | 1,846 | +9 | +0.5% | 32,500 |
| 2025/01/14 | 1,870 | 1,870 | 1,821 | 1,837 | -26 | -1.4% | 34,500 |
| 2025/01/10 | 1,856 | 1,881 | 1,855 | 1,863 | +2 | +0.1% | 21,300 |
| 2025/01/09 | 1,865 | 1,873 | 1,845 | 1,861 | -9 | -0.5% | 29,900 |
| 2025/01/08 | 1,888 | 1,909 | 1,870 | 1,870 | -19 | -1% | 31,200 |
| 2025/01/07 | 1,891 | 1,912 | 1,876 | 1,889 | +1 | +0.1% | 40,400 |
| 2025/01/06 | 1,922 | 1,922 | 1,886 | 1,888 | +2 | +0.1% | 28,600 |
| 2024/12/30 | 1,887 | 1,903 | 1,871 | 1,886 | +5 | +0.3% | 23,400 |
| 2024/12/27 | 1,860 | 1,881 | 1,860 | 1,881 | +22 | +1.2% | 42,700 |
| 2024/12/26 | 1,860 | 1,877 | 1,842 | 1,859 | +17 | +0.9% | 59,400 |
| 2024/12/25 | 1,842 | 1,848 | 1,821 | 1,842 | ±0 | ±0% | 31,300 |
| 2024/12/24 | 1,865 | 1,879 | 1,842 | 1,842 | -14 | -0.8% | 39,400 |
| 2024/12/23 | 1,810 | 1,859 | 1,810 | 1,856 | +56 | +3.1% | 50,500 |
| 2024/12/20 | 1,806 | 1,813 | 1,794 | 1,800 | ±0 | ±0% | 26,200 |
| 2024/12/19 | 1,786 | 1,801 | 1,776 | 1,800 | -3 | -0.2% | 38,000 |
| 2024/12/18 | 1,840 | 1,840 | 1,801 | 1,803 | -47 | -2.5% | 32,500 |
| 2024/12/17 | 1,808 | 1,850 | 1,808 | 1,850 | +51 | +2.8% | 25,900 |
| 2024/12/16 | 1,821 | 1,829 | 1,796 | 1,799 | -26 | -1.4% | 36,200 |
| 2024/12/13 | 1,817 | 1,832 | 1,817 | 1,825 | +3 | +0.2% | 26,800 |
| 2024/12/12 | 1,826 | 1,834 | 1,819 | 1,822 | +3 | +0.2% | 29,300 |
| 2024/12/11 | 1,808 | 1,830 | 1,808 | 1,819 | +16 | +0.9% | 34,100 |
| 2024/12/10 | 1,798 | 1,808 | 1,791 | 1,803 | +13 | +0.7% | 20,100 |
| 2024/12/09 | 1,786 | 1,801 | 1,783 | 1,790 | +3 | +0.2% | 31,400 |
| 2024/12/06 | 1,790 | 1,797 | 1,786 | 1,787 | +1 | +0.1% | 15,700 |
| 2024/12/05 | 1,798 | 1,799 | 1,785 | 1,786 | -10 | -0.6% | 24,400 |
| 2024/12/04 | 1,801 | 1,807 | 1,791 | 1,796 | -4 | -0.2% | 19,600 |
| 2024/12/03 | 1,798 | 1,820 | 1,795 | 1,800 | +11 | +0.6% | 27,700 |
| 2024/12/02 | 1,812 | 1,812 | 1,780 | 1,789 | -20 | -1.1% | 38,300 |
| 2024/11/29 | 1,800 | 1,819 | 1,800 | 1,809 | +9 | +0.5% | 16,800 |
| 2024/11/28 | 1,786 | 1,806 | 1,782 | 1,800 | +6 | +0.3% | 19,800 |
| 2024/11/27 | 1,830 | 1,830 | 1,787 | 1,794 | -48 | -2.6% | 42,400 |
| 2024/11/26 | 1,823 | 1,848 | 1,816 | 1,842 | +37 | +2% | 34,400 |
| 2024/11/25 | 1,812 | 1,820 | 1,800 | 1,805 | +4 | +0.2% | 23,700 |
| 2024/11/22 | 1,805 | 1,813 | 1,792 | 1,801 | ±0 | ±0% | 27,200 |
| 2024/11/21 | 1,818 | 1,830 | 1,801 | 1,801 | -6 | -0.3% | 20,000 |
| 2024/11/20 | 1,822 | 1,825 | 1,807 | 1,807 | -18 | -1% | 26,200 |
| 2024/11/19 | 1,840 | 1,848 | 1,822 | 1,825 | -10 | -0.5% | 15,500 |
| 2024/11/18 | 1,840 | 1,840 | 1,815 | 1,835 | -15 | -0.8% | 33,400 |
| 2024/11/15 | 1,813 | 1,854 | 1,810 | 1,850 | +54 | +3% | 34,400 |
| 2024/11/14 | 1,823 | 1,835 | 1,796 | 1,796 | -26 | -1.4% | 55,400 |
| 2024/11/13 | 1,845 | 1,849 | 1,821 | 1,822 | -21 | -1.1% | 35,300 |
| 2024/11/12 | 1,871 | 1,882 | 1,832 | 1,843 | -27 | -1.4% | 62,900 |
| 2024/11/11 | 1,885 | 1,914 | 1,870 | 1,870 | -17 | -0.9% | 51,100 |
| 2024/11/08 | 1,928 | 1,928 | 1,885 | 1,887 | -63 | -3.2% | 77,400 |
| 2024/11/07 | 1,984 | 2,008 | 1,932 | 1,950 | -7 | -0.4% | 184,800 |
| 2024/11/06 | 1,939 | 1,969 | 1,929 | 1,957 | +27 | +1.4% | 39,300 |
| 2024/11/05 | 1,940 | 1,944 | 1,925 | 1,930 | +15 | +0.8% | 15,200 |
| 2024/11/01 | 1,907 | 1,930 | 1,901 | 1,915 | -15 | -0.8% | 24,100 |
| 2024/10/31 | 1,894 | 1,937 | 1,876 | 1,930 | +36 | +1.9% | 29,500 |
101～
150
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
