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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 4,800 | 4,800 | 4,675 | 4,680 | -120 | -2.5% | 19,400 |
| 2025/05/19 | 4,690 | 4,845 | 4,680 | 4,800 | +130 | +2.8% | 29,100 |
| 2025/05/16 | 4,590 | 4,750 | 4,580 | 4,670 | +50 | +1.1% | 23,800 |
| 2025/05/15 | 4,570 | 4,635 | 4,535 | 4,620 | +50 | +1.1% | 14,700 |
| 2025/05/14 | 4,540 | 4,610 | 4,490 | 4,570 | +30 | +0.7% | 24,300 |
| 2025/05/13 | 4,565 | 4,565 | 4,520 | 4,540 | -30 | -0.7% | 13,700 |
| 2025/05/12 | 4,520 | 4,570 | 4,500 | 4,570 | +35 | +0.8% | 19,200 |
| 2025/05/09 | 4,520 | 4,540 | 4,485 | 4,535 | +15 | +0.3% | 22,400 |
| 2025/05/08 | 4,480 | 4,530 | 4,435 | 4,520 | -10 | -0.2% | 12,300 |
| 2025/05/07 | 4,380 | 4,575 | 4,375 | 4,530 | +160 | +3.7% | 48,400 |
| 2025/05/02 | 4,390 | 4,390 | 4,325 | 4,370 | -10 | -0.2% | 19,100 |
| 2025/05/01 | 4,380 | 4,430 | 4,350 | 4,380 | +45 | +1% | 30,700 |
| 2025/04/30 | 4,280 | 4,360 | 4,275 | 4,335 | +55 | +1.3% | 20,100 |
| 2025/04/28 | 4,340 | 4,385 | 4,235 | 4,280 | -80 | -1.8% | 27,400 |
| 2025/04/25 | 4,325 | 4,380 | 4,325 | 4,360 | ±0 | ±0% | 16,000 |
| 2025/04/24 | 4,400 | 4,425 | 4,350 | 4,360 | -45 | -1% | 20,800 |
| 2025/04/23 | 4,420 | 4,440 | 4,405 | 4,405 | -10 | -0.2% | 13,200 |
| 2025/04/22 | 4,420 | 4,470 | 4,400 | 4,415 | -5 | -0.1% | 16,600 |
| 2025/04/21 | 4,360 | 4,470 | 4,320 | 4,420 | +60 | +1.4% | 16,000 |
| 2025/04/18 | 4,260 | 4,360 | 4,220 | 4,360 | +95 | +2.2% | 28,400 |
| 2025/04/17 | 4,285 | 4,335 | 4,240 | 4,265 | -20 | -0.5% | 13,900 |
| 2025/04/16 | 4,375 | 4,375 | 4,270 | 4,285 | -90 | -2.1% | 18,400 |
| 2025/04/15 | 4,480 | 4,480 | 4,330 | 4,375 | -35 | -0.8% | 42,800 |
| 2025/04/14 | 4,380 | 4,435 | 4,300 | 4,410 | +50 | +1.1% | 24,100 |
| 2025/04/11 | 4,245 | 4,360 | 4,205 | 4,360 | +70 | +1.6% | 33,000 |
| 2025/04/10 | 4,270 | 4,290 | 4,225 | 4,290 | +215 | +5.3% | 24,600 |
| 2025/04/09 | 4,005 | 4,090 | 3,965 | 4,075 | ±0 | ±0% | 27,900 |
| 2025/04/08 | 3,990 | 4,095 | 3,940 | 4,075 | +195 | +5% | 54,100 |
| 2025/04/07 | 3,955 | 4,010 | 3,850 | 3,880 | -145 | -3.6% | 49,200 |
| 2025/04/04 | 4,030 | 4,070 | 3,940 | 4,025 | -75 | -1.8% | 37,800 |
| 2025/04/03 | 4,075 | 4,130 | 4,015 | 4,100 | -45 | -1.1% | 28,300 |
| 2025/04/02 | 4,285 | 4,285 | 4,140 | 4,145 | -100 | -2.4% | 16,200 |
| 2025/04/01 | 4,300 | 4,355 | 4,200 | 4,245 | -10 | -0.2% | 32,600 |
| 2025/03/31 | 4,295 | 4,310 | 4,220 | 4,255 | -40 | -0.9% | 38,900 |
| 2025/03/28 | 4,285 | 4,305 | 4,230 | 4,295 | +10 | +0.2% | 20,700 |
| 2025/03/27 | 4,250 | 4,290 | 4,220 | 4,285 | +35 | +0.8% | 24,700 |
| 2025/03/26 | 4,290 | 4,290 | 4,230 | 4,250 | -20 | -0.5% | 21,800 |
| 2025/03/25 | 4,205 | 4,270 | 4,180 | 4,270 | +65 | +1.5% | 21,300 |
| 2025/03/24 | 4,230 | 4,245 | 4,205 | 4,205 | -25 | -0.6% | 9,200 |
| 2025/03/21 | 4,255 | 4,255 | 4,230 | 4,230 | -25 | -0.6% | 13,100 |
| 2025/03/19 | 4,230 | 4,280 | 4,230 | 4,255 | +15 | +0.4% | 8,300 |
| 2025/03/18 | 4,170 | 4,250 | 4,170 | 4,240 | +40 | +1% | 16,400 |
| 2025/03/17 | 4,245 | 4,245 | 4,165 | 4,200 | ±0 | ±0% | 15,400 |
| 2025/03/14 | 4,180 | 4,215 | 4,160 | 4,200 | +20 | +0.5% | 20,500 |
| 2025/03/13 | 4,200 | 4,200 | 4,150 | 4,180 | +10 | +0.2% | 25,100 |
| 2025/03/12 | 4,110 | 4,175 | 4,110 | 4,170 | +25 | +0.6% | 22,400 |
| 2025/03/11 | 4,155 | 4,185 | 4,115 | 4,145 | -15 | -0.4% | 28,200 |
| 2025/03/10 | 4,155 | 4,180 | 4,120 | 4,160 | +10 | +0.2% | 23,100 |
| 2025/03/07 | 4,100 | 4,175 | 4,060 | 4,150 | +20 | +0.5% | 36,600 |
| 2025/03/06 | 4,110 | 4,130 | 4,080 | 4,130 | +45 | +1.1% | 32,800 |
1～
50
件表示中 / 5559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 | 467,000円 | +6.4% | +0.5% | 1.46% | 11.63倍 | 1.43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 |
| 松屋フーズ | 551,000円 | +11.1% | -37.9% | 0.44% | 95.50倍 | 2.30倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
| アクシアル | 107,600円 | +1.5% | -5.6% | 2.70% | 11.63倍 | 1.07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 |
| ＭＶ東海 | 310,000円 | +4.1% | +0.8% | 2.74% | 10.51倍 | 1.11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 |
| 日本調剤 | 301,500円 | +3.4% | -0.2% | 0.83% | 25.74倍 | 1.53倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
市場注目の銘柄
チャート関連のコラム
