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 |
|---|---|---|---|---|---|---|---|
| 2025/07/30 | 4,900 | 4,950 | 4,855 | 4,920 | +5 | +0.1% | 32,300 |
| 2025/07/29 | 4,855 | 4,945 | 4,830 | 4,915 | +40 | +0.8% | 14,800 |
| 2025/07/28 | 4,940 | 4,960 | 4,875 | 4,875 | -105 | -2.1% | 13,800 |
| 2025/07/25 | 4,945 | 4,995 | 4,900 | 4,980 | +75 | +1.5% | 11,900 |
| 2025/07/24 | 4,905 | 4,955 | 4,895 | 4,905 | ±0 | ±0% | 14,400 |
| 2025/07/23 | 5,030 | 5,050 | 4,875 | 4,905 | -145 | -2.9% | 26,700 |
| 2025/07/22 | 4,980 | 5,080 | 4,980 | 5,050 | +80 | +1.6% | 17,700 |
| 2025/07/18 | 5,030 | 5,030 | 4,955 | 4,970 | -10 | -0.2% | 13,700 |
| 2025/07/17 | 4,900 | 5,000 | 4,900 | 4,980 | +45 | +0.9% | 14,900 |
| 2025/07/16 | 4,895 | 5,030 | 4,895 | 4,935 | +55 | +1.1% | 27,800 |
| 2025/07/15 | 4,835 | 4,880 | 4,805 | 4,880 | +75 | +1.6% | 20,400 |
| 2025/07/14 | 4,785 | 4,815 | 4,750 | 4,805 | +30 | +0.6% | 19,800 |
| 2025/07/11 | 4,740 | 4,830 | 4,740 | 4,775 | +60 | +1.3% | 18,800 |
| 2025/07/10 | 4,755 | 4,765 | 4,685 | 4,715 | +15 | +0.3% | 21,600 |
| 2025/07/09 | 4,730 | 4,760 | 4,700 | 4,700 | +5 | +0.1% | 21,300 |
| 2025/07/08 | 4,710 | 4,710 | 4,660 | 4,695 | -5 | -0.1% | 11,800 |
| 2025/07/07 | 4,630 | 4,700 | 4,625 | 4,700 | +70 | +1.5% | 19,600 |
| 2025/07/04 | 4,615 | 4,660 | 4,610 | 4,630 | +20 | +0.4% | 17,500 |
| 2025/07/03 | 4,770 | 4,780 | 4,590 | 4,610 | -190 | -4% | 39,300 |
| 2025/07/02 | 4,820 | 4,835 | 4,730 | 4,800 | -20 | -0.4% | 21,400 |
| 2025/07/01 | 4,865 | 4,865 | 4,800 | 4,820 | -10 | -0.2% | 16,000 |
| 2025/06/30 | 4,855 | 4,860 | 4,790 | 4,830 | -30 | -0.6% | 23,700 |
| 2025/06/27 | 4,725 | 4,860 | 4,725 | 4,860 | +65 | +1.4% | 39,900 |
| 2025/06/26 | 4,775 | 4,810 | 4,750 | 4,795 | +35 | +0.7% | 32,100 |
| 2025/06/25 | 4,755 | 4,780 | 4,735 | 4,760 | -5 | -0.1% | 15,800 |
| 2025/06/24 | 4,790 | 4,790 | 4,735 | 4,765 | +30 | +0.6% | 18,800 |
| 2025/06/23 | 4,720 | 4,770 | 4,720 | 4,735 | +20 | +0.4% | 11,900 |
| 2025/06/20 | 4,785 | 4,785 | 4,700 | 4,715 | -60 | -1.3% | 53,300 |
| 2025/06/19 | 4,810 | 4,810 | 4,770 | 4,775 | -25 | -0.5% | 6,400 |
| 2025/06/18 | 4,770 | 4,805 | 4,765 | 4,800 | +30 | +0.6% | 11,100 |
| 2025/06/17 | 4,765 | 4,785 | 4,745 | 4,770 | ±0 | ±0% | 13,600 |
| 2025/06/16 | 4,805 | 4,805 | 4,765 | 4,770 | +20 | +0.4% | 9,800 |
| 2025/06/13 | 4,830 | 4,830 | 4,735 | 4,750 | -85 | -1.8% | 15,800 |
| 2025/06/12 | 4,805 | 4,845 | 4,805 | 4,835 | -5 | -0.1% | 10,200 |
| 2025/06/11 | 4,790 | 4,860 | 4,785 | 4,840 | +50 | +1% | 25,300 |
| 2025/06/10 | 4,770 | 4,810 | 4,770 | 4,790 | +20 | +0.4% | 14,300 |
| 2025/06/09 | 4,875 | 4,875 | 4,740 | 4,770 | -110 | -2.3% | 16,100 |
| 2025/06/06 | 4,825 | 4,895 | 4,805 | 4,880 | +80 | +1.7% | 19,400 |
| 2025/06/05 | 4,775 | 4,825 | 4,760 | 4,800 | +15 | +0.3% | 11,800 |
| 2025/06/04 | 4,755 | 4,865 | 4,730 | 4,785 | +70 | +1.5% | 21,200 |
| 2025/06/03 | 4,715 | 4,720 | 4,680 | 4,715 | -20 | -0.4% | 10,500 |
| 2025/06/02 | 4,705 | 4,745 | 4,700 | 4,735 | +20 | +0.4% | 10,900 |
| 2025/05/30 | 4,665 | 4,760 | 4,665 | 4,715 | -10 | -0.2% | 11,800 |
| 2025/05/29 | 4,720 | 4,730 | 4,685 | 4,725 | +5 | +0.1% | 13,700 |
| 2025/05/28 | 4,685 | 4,770 | 4,685 | 4,720 | +25 | +0.5% | 17,900 |
| 2025/05/27 | 4,660 | 4,725 | 4,660 | 4,695 | +45 | +1% | 6,700 |
| 2025/05/26 | 4,630 | 4,690 | 4,630 | 4,650 | +20 | +0.4% | 7,800 |
| 2025/05/23 | 4,680 | 4,700 | 4,630 | 4,630 | ±0 | ±0% | 12,100 |
| 2025/05/22 | 4,695 | 4,715 | 4,615 | 4,630 | -40 | -0.9% | 9,600 |
| 2025/05/21 | 4,680 | 4,685 | 4,650 | 4,670 | -10 | -0.2% | 11,800 |
1～
50
件表示中 / 5609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 | 492,000円 | +6.4% | +0.5% | 1.38% | 12.21倍 | 1.49倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
| アークランズ | 172,500円 | +6.1% | -0.9% | 2.32% | 9.26倍 | 0.89倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
| アクシアル | 113,300円 | +1.5% | -5.6% | 2.56% | 12.24倍 | 1.12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 |
| イオン九州 | 298,800円 | +3.7% | -8.4% | 1.67% | 19.22倍 | 1.85倍 |
|
イオン系列。九州で総合スーパー（ＧＭＳ）や食品スーパーを展開。子会社がドラッグストア運営 |
| 大黒天 | 710,000円 | +6.8% | +3.1% | 0.49% | 14.25倍 | 1.61倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
市場注目の銘柄
チャート関連のコラム
