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 |
|---|---|---|---|---|---|---|---|
| 2025/12/24 | 2,024 | 2,034 | 2,007 | 2,013 | -1 | ±0% | 37,600 |
| 2025/12/23 | 2,041 | 2,042 | 2,004 | 2,014 | -8 | -0.4% | 54,200 |
| 2025/12/22 | 2,000 | 2,026 | 1,986 | 2,022 | +39 | +2% | 80,300 |
| 2025/12/19 | 1,971 | 1,995 | 1,971 | 1,983 | +3 | +0.2% | 21,800 |
| 2025/12/18 | 1,952 | 1,980 | 1,946 | 1,980 | +32 | +1.6% | 21,900 |
| 2025/12/17 | 1,960 | 1,960 | 1,934 | 1,948 | +8 | +0.4% | 15,100 |
| 2025/12/16 | 1,960 | 1,960 | 1,933 | 1,940 | -19 | -1% | 22,400 |
| 2025/12/15 | 1,930 | 1,959 | 1,930 | 1,959 | +6 | +0.3% | 22,400 |
| 2025/12/12 | 1,920 | 1,953 | 1,911 | 1,953 | +53 | +2.8% | 33,000 |
| 2025/12/11 | 1,922 | 1,928 | 1,895 | 1,900 | -19 | -1% | 32,200 |
| 2025/12/10 | 1,908 | 1,927 | 1,900 | 1,919 | +13 | +0.7% | 44,100 |
| 2025/12/09 | 1,968 | 1,977 | 1,906 | 1,906 | -65 | -3.3% | 68,500 |
| 2025/12/08 | 1,926 | 1,971 | 1,926 | 1,971 | +85 | +4.5% | 91,900 |
| 2025/12/05 | 1,890 | 1,894 | 1,879 | 1,886 | -10 | -0.5% | 18,400 |
| 2025/12/04 | 1,874 | 1,896 | 1,868 | 1,896 | +35 | +1.9% | 22,300 |
| 2025/12/03 | 1,872 | 1,879 | 1,860 | 1,861 | -22 | -1.2% | 22,200 |
| 2025/12/02 | 1,893 | 1,895 | 1,869 | 1,883 | -3 | -0.2% | 22,700 |
| 2025/12/01 | 1,908 | 1,910 | 1,882 | 1,886 | -14 | -0.7% | 19,900 |
| 2025/11/28 | 1,895 | 1,904 | 1,890 | 1,900 | +17 | +0.9% | 17,300 |
| 2025/11/27 | 1,895 | 1,897 | 1,879 | 1,883 | -12 | -0.6% | 14,400 |
| 2025/11/26 | 1,897 | 1,900 | 1,889 | 1,895 | +13 | +0.7% | 16,100 |
| 2025/11/25 | 1,887 | 1,889 | 1,880 | 1,882 | -8 | -0.4% | 11,800 |
| 2025/11/21 | 1,846 | 1,890 | 1,846 | 1,890 | +27 | +1.4% | 33,500 |
| 2025/11/20 | 1,853 | 1,870 | 1,853 | 1,863 | +11 | +0.6% | 15,800 |
| 2025/11/19 | 1,852 | 1,863 | 1,844 | 1,852 | -13 | -0.7% | 20,600 |
| 2025/11/18 | 1,879 | 1,884 | 1,859 | 1,865 | -15 | -0.8% | 34,800 |
| 2025/11/17 | 1,892 | 1,892 | 1,869 | 1,880 | -25 | -1.3% | 22,000 |
| 2025/11/14 | 1,880 | 1,905 | 1,869 | 1,905 | +23 | +1.2% | 36,600 |
| 2025/11/13 | 1,875 | 1,888 | 1,863 | 1,882 | +19 | +1% | 32,900 |
| 2025/11/12 | 1,856 | 1,869 | 1,845 | 1,863 | +6 | +0.3% | 28,900 |
| 2025/11/11 | 1,825 | 1,857 | 1,815 | 1,857 | +42 | +2.3% | 41,000 |
| 2025/11/10 | 1,836 | 1,849 | 1,770 | 1,815 | -30 | -1.6% | 94,500 |
| 2025/11/07 | 1,832 | 1,845 | 1,813 | 1,845 | +21 | +1.2% | 24,800 |
| 2025/11/06 | 1,822 | 1,843 | 1,819 | 1,824 | +2 | +0.1% | 29,300 |
| 2025/11/05 | 1,830 | 1,831 | 1,807 | 1,822 | -4 | -0.2% | 28,100 |
| 2025/11/04 | 1,810 | 1,834 | 1,801 | 1,826 | +19 | +1.1% | 29,500 |
| 2025/10/31 | 1,792 | 1,808 | 1,792 | 1,807 | +7 | +0.4% | 25,700 |
| 2025/10/30 | 1,803 | 1,815 | 1,796 | 1,800 | -5 | -0.3% | 31,500 |
| 2025/10/29 | 1,828 | 1,829 | 1,791 | 1,805 | -23 | -1.3% | 38,100 |
| 2025/10/28 | 1,857 | 1,857 | 1,828 | 1,828 | -28 | -1.5% | 28,100 |
| 2025/10/27 | 1,837 | 1,865 | 1,837 | 1,856 | +19 | +1% | 29,200 |
| 2025/10/24 | 1,856 | 1,856 | 1,833 | 1,837 | -12 | -0.6% | 15,400 |
| 2025/10/23 | 1,843 | 1,855 | 1,837 | 1,849 | +5 | +0.3% | 14,300 |
| 2025/10/22 | 1,822 | 1,844 | 1,817 | 1,844 | +28 | +1.5% | 30,600 |
| 2025/10/21 | 1,821 | 1,827 | 1,813 | 1,816 | -5 | -0.3% | 18,700 |
| 2025/10/20 | 1,811 | 1,826 | 1,806 | 1,821 | +18 | +1% | 24,200 |
| 2025/10/17 | 1,801 | 1,810 | 1,799 | 1,803 | -2 | -0.1% | 17,300 |
| 2025/10/16 | 1,828 | 1,828 | 1,803 | 1,805 | -16 | -0.9% | 30,100 |
| 2025/10/15 | 1,808 | 1,832 | 1,808 | 1,821 | +17 | +0.9% | 20,700 |
| 2025/10/14 | 1,801 | 1,820 | 1,795 | 1,804 | -13 | -0.7% | 36,400 |
151～
200
件表示中 / 6311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 | 282,200円 | +16.4% | +17.5% | 3.26% | 11.90倍 | 1.94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 |
| アドヴァンＧ | 92,700円 | +8.6% | -58.8% | 4.31% | 12.45倍 | 0.52倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| カネ美食品 | 400,500円 | +6.2% | +14.7% | 0.95% | 21.54倍 | 1.27倍 |
|
中部地盤。テナント総菜販売とファミマ等への米飯外販が柱。ドンキ展開のＰＰＩＨの子会社 |
| ハニーズＨＬＤ | 140,600円 | +0.6% | -17.6% | 3.91% | 15.68倍 | 0.80倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| 丸善ＣＨＩ | 41,600円 | -6.0% | -29.0% | 1.44% | 15.59倍 | 0.71倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
市場注目の銘柄
チャート関連のコラム
