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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 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 |
| 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 |
51～
100
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 | 185,600円 | +10.7% | +15.4% | 4.09% | 11.67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 | 288,100円 | +1.7% | +1.1% | 2.43% | 14.61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 | 67,700円 | +4.7% | +8.4% | 3.69% | 8.35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 | 129,300円 | +16.4% | +56.5% | 1.31% | 16.70倍 | 2.29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
