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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 3,670 | 3,705 | 3,635 | 3,655 | -15 | -0.4% | 9,600 |
| 2023/07/14 | 3,700 | 3,715 | 3,655 | 3,670 | -30 | -0.8% | 13,700 |
| 2023/07/13 | 3,740 | 3,745 | 3,690 | 3,700 | +25 | +0.7% | 22,100 |
| 2023/07/12 | 3,780 | 3,800 | 3,660 | 3,675 | -85 | -2.3% | 33,400 |
| 2023/07/11 | 3,680 | 3,775 | 3,680 | 3,760 | +90 | +2.5% | 41,400 |
| 2023/07/10 | 3,610 | 3,725 | 3,610 | 3,670 | +55 | +1.5% | 42,000 |
| 2023/07/07 | 3,525 | 3,655 | 3,485 | 3,615 | +90 | +2.6% | 57,500 |
| 2023/07/06 | 3,605 | 3,605 | 3,510 | 3,525 | -100 | -2.8% | 30,600 |
| 2023/07/05 | 3,655 | 3,690 | 3,615 | 3,625 | -100 | -2.7% | 33,900 |
| 2023/07/04 | 3,755 | 3,780 | 3,720 | 3,725 | -85 | -2.2% | 37,200 |
| 2023/07/03 | 3,890 | 3,900 | 3,775 | 3,810 | -80 | -2.1% | 45,200 |
| 2023/06/30 | 3,835 | 3,910 | 3,790 | 3,890 | -5 | -0.1% | 105,900 |
| 2023/06/29 | 3,790 | 3,965 | 3,790 | 3,895 | +215 | +5.8% | 242,000 |
| 2023/06/28 | 3,590 | 3,680 | 3,590 | 3,680 | +90 | +2.5% | 85,800 |
| 2023/06/27 | 3,555 | 3,605 | 3,535 | 3,590 | +35 | +1% | 39,200 |
| 2023/06/26 | 3,515 | 3,580 | 3,500 | 3,555 | +40 | +1.1% | 23,500 |
| 2023/06/23 | 3,560 | 3,560 | 3,480 | 3,515 | ±0 | ±0% | 26,400 |
| 2023/06/22 | 3,580 | 3,605 | 3,505 | 3,515 | -55 | -1.5% | 26,300 |
| 2023/06/21 | 3,535 | 3,605 | 3,535 | 3,570 | +30 | +0.8% | 49,500 |
| 2023/06/20 | 3,510 | 3,545 | 3,500 | 3,540 | +25 | +0.7% | 20,700 |
| 2023/06/19 | 3,490 | 3,540 | 3,490 | 3,515 | +15 | +0.4% | 23,400 |
| 2023/06/16 | 3,430 | 3,500 | 3,430 | 3,500 | +50 | +1.4% | 34,400 |
| 2023/06/15 | 3,410 | 3,475 | 3,395 | 3,450 | +50 | +1.5% | 42,400 |
| 2023/06/14 | 3,400 | 3,420 | 3,370 | 3,400 | +5 | +0.1% | 36,600 |
| 2023/06/13 | 3,420 | 3,420 | 3,375 | 3,395 | -25 | -0.7% | 33,100 |
| 2023/06/12 | 3,400 | 3,435 | 3,390 | 3,420 | +20 | +0.6% | 30,200 |
| 2023/06/09 | 3,380 | 3,410 | 3,375 | 3,400 | +55 | +1.6% | 33,600 |
| 2023/06/08 | 3,405 | 3,425 | 3,325 | 3,345 | -50 | -1.5% | 44,900 |
| 2023/06/07 | 3,370 | 3,425 | 3,360 | 3,395 | +25 | +0.7% | 50,800 |
| 2023/06/06 | 3,325 | 3,375 | 3,315 | 3,370 | +20 | +0.6% | 23,400 |
| 2023/06/05 | 3,295 | 3,365 | 3,285 | 3,350 | +80 | +2.4% | 66,700 |
| 2023/06/02 | 3,185 | 3,280 | 3,175 | 3,270 | +65 | +2% | 60,800 |
| 2023/06/01 | 3,220 | 3,255 | 3,185 | 3,205 | -15 | -0.5% | 47,100 |
| 2023/05/31 | 3,205 | 3,235 | 3,180 | 3,220 | -25 | -0.8% | 138,500 |
| 2023/05/30 | 3,250 | 3,260 | 3,200 | 3,245 | ±0 | ±0% | 47,200 |
| 2023/05/29 | 3,240 | 3,280 | 3,220 | 3,245 | +10 | +0.3% | 50,600 |
| 2023/05/26 | 3,250 | 3,270 | 3,215 | 3,235 | -50 | -1.5% | 39,800 |
| 2023/05/25 | 3,280 | 3,320 | 3,265 | 3,285 | +5 | +0.2% | 32,500 |
| 2023/05/24 | 3,265 | 3,335 | 3,265 | 3,280 | -25 | -0.8% | 32,800 |
| 2023/05/23 | 3,295 | 3,315 | 3,280 | 3,305 | ±0 | ±0% | 48,100 |
| 2023/05/22 | 3,260 | 3,315 | 3,245 | 3,305 | +5 | +0.2% | 32,200 |
| 2023/05/19 | 3,260 | 3,310 | 3,220 | 3,300 | +40 | +1.2% | 45,100 |
| 2023/05/18 | 3,270 | 3,280 | 3,210 | 3,260 | -10 | -0.3% | 21,500 |
| 2023/05/17 | 3,280 | 3,280 | 3,245 | 3,270 | -20 | -0.6% | 25,800 |
| 2023/05/16 | 3,265 | 3,300 | 3,255 | 3,290 | +30 | +0.9% | 22,100 |
| 2023/05/15 | 3,220 | 3,260 | 3,210 | 3,260 | +35 | +1.1% | 27,200 |
| 2023/05/12 | 3,200 | 3,240 | 3,195 | 3,225 | +5 | +0.2% | 13,700 |
| 2023/05/11 | 3,205 | 3,235 | 3,205 | 3,220 | ±0 | ±0% | 13,200 |
| 2023/05/10 | 3,205 | 3,240 | 3,205 | 3,220 | ±0 | ±0% | 20,600 |
| 2023/05/09 | 3,200 | 3,235 | 3,195 | 3,220 | +15 | +0.5% | 18,700 |
501～
550
件表示中 / 5611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 | 510,000円 | +6.4% | +0.5% | 1.33% | 12.66倍 | 1.55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 |
| ドトル日レス | 253,700円 | +3.8% | +11.5% | 2.13% | 14.90倍 | 1.03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 |
| アークランズ | 177,800円 | +6.1% | -0.9% | 2.25% | 9.55倍 | 0.92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 |
| 大黒天 | 751,000円 | +6.8% | +3.1% | 0.47% | 15.07倍 | 1.71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 |
| アクシアル | 115,200円 | +1.5% | -5.6% | 2.52% | 12.45倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
