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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,766 | 1,766 | 1,743 | 1,752 | -6 | -0.3% | 31,300 |
| 2025/08/14 | 1,740 | 1,758 | 1,740 | 1,758 | +16 | +0.9% | 26,200 |
| 2025/08/13 | 1,743 | 1,750 | 1,729 | 1,742 | -2 | -0.1% | 32,600 |
| 2025/08/12 | 1,739 | 1,745 | 1,725 | 1,744 | +11 | +0.6% | 87,700 |
| 2025/08/08 | 1,728 | 1,748 | 1,725 | 1,733 | +6 | +0.3% | 69,600 |
| 2025/08/07 | 1,752 | 1,772 | 1,698 | 1,727 | -41 | -2.3% | 125,200 |
| 2025/08/06 | 1,745 | 1,768 | 1,744 | 1,768 | +26 | +1.5% | 38,800 |
| 2025/08/05 | 1,752 | 1,763 | 1,741 | 1,742 | -10 | -0.6% | 42,600 |
| 2025/08/04 | 1,735 | 1,759 | 1,724 | 1,752 | -8 | -0.5% | 45,600 |
| 2025/08/01 | 1,747 | 1,761 | 1,741 | 1,760 | +13 | +0.7% | 29,600 |
| 2025/07/31 | 1,744 | 1,750 | 1,735 | 1,747 | +10 | +0.6% | 29,800 |
| 2025/07/30 | 1,719 | 1,743 | 1,719 | 1,737 | +18 | +1% | 33,500 |
| 2025/07/29 | 1,721 | 1,723 | 1,712 | 1,719 | +2 | +0.1% | 23,000 |
| 2025/07/28 | 1,715 | 1,729 | 1,715 | 1,717 | +3 | +0.2% | 35,900 |
| 2025/07/25 | 1,720 | 1,726 | 1,714 | 1,714 | -6 | -0.3% | 26,000 |
| 2025/07/24 | 1,710 | 1,721 | 1,708 | 1,720 | +14 | +0.8% | 19,500 |
| 2025/07/23 | 1,696 | 1,710 | 1,694 | 1,706 | +12 | +0.7% | 45,000 |
| 2025/07/22 | 1,685 | 1,703 | 1,683 | 1,694 | +20 | +1.2% | 36,200 |
| 2025/07/18 | 1,691 | 1,692 | 1,674 | 1,674 | -13 | -0.8% | 33,600 |
| 2025/07/17 | 1,680 | 1,691 | 1,680 | 1,687 | +7 | +0.4% | 15,000 |
| 2025/07/16 | 1,691 | 1,698 | 1,680 | 1,680 | -10 | -0.6% | 31,200 |
| 2025/07/15 | 1,706 | 1,715 | 1,690 | 1,690 | -20 | -1.2% | 33,900 |
| 2025/07/14 | 1,710 | 1,716 | 1,695 | 1,710 | +4 | +0.2% | 64,600 |
| 2025/07/11 | 1,700 | 1,715 | 1,699 | 1,706 | +4 | +0.2% | 32,000 |
| 2025/07/10 | 1,710 | 1,718 | 1,697 | 1,702 | -7 | -0.4% | 33,500 |
| 2025/07/09 | 1,706 | 1,717 | 1,704 | 1,709 | +5 | +0.3% | 31,700 |
| 2025/07/08 | 1,687 | 1,706 | 1,685 | 1,704 | +18 | +1.1% | 28,100 |
| 2025/07/07 | 1,689 | 1,696 | 1,686 | 1,686 | +5 | +0.3% | 25,000 |
| 2025/07/04 | 1,680 | 1,689 | 1,677 | 1,681 | +1 | +0.1% | 25,700 |
| 2025/07/03 | 1,698 | 1,698 | 1,680 | 1,680 | -11 | -0.7% | 38,100 |
| 2025/07/02 | 1,683 | 1,699 | 1,676 | 1,691 | +8 | +0.5% | 47,100 |
| 2025/07/01 | 1,705 | 1,705 | 1,682 | 1,683 | -18 | -1.1% | 56,300 |
| 2025/06/30 | 1,715 | 1,716 | 1,701 | 1,701 | -4 | -0.2% | 36,200 |
| 2025/06/27 | 1,703 | 1,714 | 1,699 | 1,705 | +5 | +0.3% | 29,900 |
| 2025/06/26 | 1,692 | 1,700 | 1,690 | 1,700 | +10 | +0.6% | 26,700 |
| 2025/06/25 | 1,706 | 1,706 | 1,690 | 1,690 | -16 | -0.9% | 40,600 |
| 2025/06/24 | 1,712 | 1,715 | 1,704 | 1,706 | +1 | +0.1% | 26,600 |
| 2025/06/23 | 1,705 | 1,710 | 1,693 | 1,705 | ±0 | ±0% | 53,700 |
| 2025/06/20 | 1,718 | 1,723 | 1,697 | 1,705 | -12 | -0.7% | 40,300 |
| 2025/06/19 | 1,707 | 1,723 | 1,703 | 1,717 | +4 | +0.2% | 41,600 |
| 2025/06/18 | 1,704 | 1,719 | 1,695 | 1,713 | +15 | +0.9% | 43,400 |
| 2025/06/17 | 1,702 | 1,703 | 1,694 | 1,698 | -4 | -0.2% | 37,700 |
| 2025/06/16 | 1,707 | 1,713 | 1,697 | 1,702 | -9 | -0.5% | 37,900 |
| 2025/06/13 | 1,720 | 1,720 | 1,701 | 1,711 | -15 | -0.9% | 48,700 |
| 2025/06/12 | 1,741 | 1,751 | 1,726 | 1,726 | -16 | -0.9% | 28,900 |
| 2025/06/11 | 1,750 | 1,753 | 1,741 | 1,742 | -8 | -0.5% | 25,300 |
| 2025/06/10 | 1,748 | 1,762 | 1,736 | 1,750 | +9 | +0.5% | 55,500 |
| 2025/06/09 | 1,755 | 1,755 | 1,741 | 1,741 | -6 | -0.3% | 19,900 |
| 2025/06/06 | 1,722 | 1,764 | 1,721 | 1,747 | +23 | +1.3% | 47,800 |
| 2025/06/05 | 1,726 | 1,734 | 1,719 | 1,724 | +2 | +0.1% | 27,000 |
1～
50
件表示中 / 6073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 | 175,700円 | +7.4% | +7.6% | 4.44% | 9.97倍 | 1.33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 |
| チムニー | 127,300円 | +1.1% | -2.5% | 0.79% | 22.74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 |
| ＶＥＧＡ | 232,700円 | +9.8% | +17.3% | 0.52% | 37.31倍 | 4.13倍 |
|
家具・雑貨等を「ＬＯＷＹＡ」ブランドでＥＣ販売。主要都市で実店舗出店に注力。越境ＥＣも |
| トウキョベース | 52,600円 | +11.4% | +8.5% | 1.14% | 25.40倍 | 4.49倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
| サックスバーＨ | 80,200円 | +2.2% | +2.2% | 4.36% | 8.77倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
