ハローズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 4,600 | 4,600 | 4,490 | 4,515 | -70 | -1.5% | 12,100 |
| 2024/05/01 | 4,620 | 4,620 | 4,575 | 4,585 | -40 | -0.9% | 8,000 |
| 2024/04/30 | 4,605 | 4,655 | 4,580 | 4,625 | +25 | +0.5% | 15,400 |
| 2024/04/26 | 4,615 | 4,640 | 4,515 | 4,600 | -15 | -0.3% | 30,500 |
| 2024/04/25 | 4,705 | 4,705 | 4,605 | 4,615 | -50 | -1.1% | 12,900 |
| 2024/04/24 | 4,635 | 4,710 | 4,585 | 4,665 | +55 | +1.2% | 17,800 |
| 2024/04/23 | 4,540 | 4,665 | 4,540 | 4,610 | +80 | +1.8% | 15,600 |
| 2024/04/22 | 4,495 | 4,570 | 4,495 | 4,530 | +40 | +0.9% | 17,300 |
| 2024/04/19 | 4,590 | 4,665 | 4,460 | 4,490 | -165 | -3.5% | 29,800 |
| 2024/04/18 | 4,720 | 4,735 | 4,655 | 4,655 | -50 | -1.1% | 25,600 |
| 2024/04/17 | 4,730 | 4,735 | 4,660 | 4,705 | +15 | +0.3% | 19,200 |
| 2024/04/16 | 4,690 | 4,750 | 4,660 | 4,690 | -10 | -0.2% | 32,600 |
| 2024/04/15 | 4,640 | 4,725 | 4,600 | 4,700 | +45 | +1% | 46,600 |
| 2024/04/12 | 4,830 | 4,830 | 4,625 | 4,655 | -105 | -2.2% | 93,700 |
| 2024/04/11 | 4,610 | 4,850 | 4,590 | 4,760 | +125 | +2.7% | 73,400 |
| 2024/04/10 | 4,610 | 4,700 | 4,605 | 4,635 | +35 | +0.8% | 34,000 |
| 2024/04/09 | 4,580 | 4,625 | 4,525 | 4,600 | ±0 | ±0% | 23,700 |
| 2024/04/08 | 4,500 | 4,605 | 4,495 | 4,600 | +100 | +2.2% | 45,600 |
| 2024/04/05 | 4,395 | 4,525 | 4,385 | 4,500 | +215 | +5% | 84,600 |
| 2024/04/04 | 4,350 | 4,350 | 4,270 | 4,285 | -20 | -0.5% | 21,100 |
| 2024/04/03 | 4,265 | 4,340 | 4,240 | 4,305 | -20 | -0.5% | 32,600 |
| 2024/04/02 | 4,425 | 4,425 | 4,315 | 4,325 | -125 | -2.8% | 19,500 |
| 2024/04/01 | 4,555 | 4,555 | 4,450 | 4,450 | -85 | -1.9% | 14,800 |
| 2024/03/29 | 4,490 | 4,565 | 4,490 | 4,535 | +70 | +1.6% | 15,300 |
| 2024/03/28 | 4,515 | 4,525 | 4,430 | 4,465 | -50 | -1.1% | 18,400 |
| 2024/03/27 | 4,535 | 4,590 | 4,490 | 4,515 | +5 | +0.1% | 28,000 |
| 2024/03/26 | 4,550 | 4,550 | 4,480 | 4,510 | -70 | -1.5% | 27,600 |
| 2024/03/25 | 4,585 | 4,625 | 4,560 | 4,580 | -20 | -0.4% | 18,700 |
| 2024/03/22 | 4,600 | 4,630 | 4,550 | 4,600 | ±0 | ±0% | 12,800 |
| 2024/03/21 | 4,660 | 4,670 | 4,585 | 4,600 | -40 | -0.9% | 15,100 |
| 2024/03/19 | 4,580 | 4,640 | 4,520 | 4,640 | +15 | +0.3% | 17,100 |
| 2024/03/18 | 4,665 | 4,675 | 4,585 | 4,625 | -50 | -1.1% | 23,400 |
| 2024/03/15 | 4,555 | 4,710 | 4,545 | 4,675 | +115 | +2.5% | 44,500 |
| 2024/03/14 | 4,570 | 4,570 | 4,465 | 4,560 | +55 | +1.2% | 11,500 |
| 2024/03/13 | 4,595 | 4,600 | 4,475 | 4,505 | -70 | -1.5% | 12,500 |
| 2024/03/12 | 4,510 | 4,575 | 4,445 | 4,575 | +55 | +1.2% | 12,900 |
| 2024/03/11 | 4,610 | 4,610 | 4,450 | 4,520 | -90 | -2% | 19,800 |
| 2024/03/08 | 4,520 | 4,610 | 4,520 | 4,610 | +90 | +2% | 28,000 |
| 2024/03/07 | 4,500 | 4,520 | 4,450 | 4,520 | +30 | +0.7% | 14,500 |
| 2024/03/06 | 4,370 | 4,495 | 4,355 | 4,490 | +50 | +1.1% | 20,200 |
| 2024/03/05 | 4,360 | 4,450 | 4,330 | 4,440 | +40 | +0.9% | 15,300 |
| 2024/03/04 | 4,475 | 4,475 | 4,365 | 4,400 | -100 | -2.2% | 30,800 |
| 2024/03/01 | 4,515 | 4,525 | 4,425 | 4,500 | -120 | -2.6% | 40,100 |
| 2024/02/29 | 4,540 | 4,645 | 4,465 | 4,620 | +130 | +2.9% | 43,800 |
| 2024/02/28 | 4,305 | 4,545 | 4,305 | 4,490 | +160 | +3.7% | 185,700 |
| 2024/02/27 | 4,490 | 4,505 | 4,300 | 4,330 | -90 | -2% | 213,700 |
| 2024/02/26 | 4,390 | 4,440 | 4,350 | 4,420 | +70 | +1.6% | 75,400 |
| 2024/02/22 | 4,390 | 4,440 | 4,350 | 4,350 | -20 | -0.5% | 82,800 |
| 2024/02/21 | 4,265 | 4,370 | 4,265 | 4,370 | +80 | +1.9% | 85,000 |
| 2024/02/20 | 4,325 | 4,345 | 4,265 | 4,290 | -25 | -0.6% | 90,800 |
1～
50
件表示中 / 5305件
類似銘柄と比較する
現在ご覧いただいている「ハローズ」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 |
|---|---|---|---|---|---|---|---|---|
| ハローズ | 451,500円 | +3.2% | +0.5% | 1.15% | 13.00倍 | 1.55倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業に特徴。中国、四国地方にドミナント出店し効率化 |
| ＭＶ東海 | 309,500円 | +2.8% | +0.6% | 2.42% | 11.74倍 | 1.22倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
| アクシアル | 105,100円 | +3.2% | +0.5% | 2.02% | 13.59倍 | 1.19倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
| ドトル日レス | 209,900円 | +4.2% | +27.9% | 2.00% | 13.84倍 | 0.93倍 |
|
傘下にＦＣ主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
| 近鉄百 | 222,600円 | +1.3% | +24.2% | 0.45% | 29.63倍 | 2.38倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
市場注目の銘柄
チャート関連のコラム
