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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 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 |
| 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 |
1～
50
件表示中 / 5992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 | 185,100円 | +10.7% | +15.4% | 4.11% | 11.64倍 | 1.52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 |
| アルビス | 290,200円 | +1.7% | +1.1% | 2.41% | 14.72倍 | 0.78倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
| ＭｒＭａｘＨＤ | 67,600円 | +4.7% | +8.4% | 3.70% | 8.34倍 | 0.62倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
| ＮＥＷ ＡＲＴ | 141,500円 | +28.0% | +64.7% | 0.64% | 8.78倍 | 2.77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 |
| ダブルエー | 129,400円 | +16.4% | +56.5% | 1.31% | 16.71倍 | 2.30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 |
市場注目の銘柄
チャート関連のコラム
