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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/02/05 | 1,935 | 1,948 | 1,924 | 1,934 | +7 | +0.4% | 23,700 |
| 2025/02/04 | 1,923 | 1,943 | 1,916 | 1,927 | +22 | +1.2% | 12,800 |
| 2025/02/03 | 1,955 | 1,955 | 1,902 | 1,905 | -50 | -2.6% | 31,700 |
| 2025/01/31 | 1,946 | 1,956 | 1,937 | 1,955 | +4 | +0.2% | 19,300 |
| 2025/01/30 | 1,929 | 1,951 | 1,915 | 1,951 | +7 | +0.4% | 29,900 |
| 2025/01/29 | 1,950 | 1,955 | 1,931 | 1,944 | +3 | +0.2% | 19,100 |
| 2025/01/28 | 1,894 | 1,941 | 1,894 | 1,941 | +30 | +1.6% | 37,700 |
| 2025/01/27 | 1,919 | 1,919 | 1,897 | 1,911 | +18 | +1% | 25,800 |
| 2025/01/24 | 1,861 | 1,893 | 1,861 | 1,893 | +30 | +1.6% | 22,000 |
| 2025/01/23 | 1,876 | 1,884 | 1,860 | 1,863 | -12 | -0.6% | 20,000 |
| 2025/01/22 | 1,876 | 1,887 | 1,873 | 1,875 | +7 | +0.4% | 25,800 |
| 2025/01/21 | 1,862 | 1,873 | 1,841 | 1,868 | +16 | +0.9% | 23,400 |
| 2025/01/20 | 1,865 | 1,869 | 1,852 | 1,852 | -3 | -0.2% | 16,600 |
| 2025/01/17 | 1,862 | 1,867 | 1,827 | 1,855 | -6 | -0.3% | 24,100 |
| 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 |
101～
150
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
