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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 3,160 | 3,190 | 3,120 | 3,120 | -50 | -1.6% | 11,600 |
| 2022/07/26 | 3,145 | 3,175 | 3,130 | 3,170 | +40 | +1.3% | 20,300 |
| 2022/07/25 | 3,110 | 3,175 | 3,110 | 3,130 | ±0 | ±0% | 17,100 |
| 2022/07/22 | 3,075 | 3,135 | 3,075 | 3,130 | +35 | +1.1% | 10,400 |
| 2022/07/21 | 3,105 | 3,105 | 3,060 | 3,095 | -35 | -1.1% | 9,900 |
| 2022/07/20 | 3,135 | 3,140 | 3,080 | 3,130 | +65 | +2.1% | 14,100 |
| 2022/07/19 | 3,130 | 3,130 | 3,050 | 3,065 | -65 | -2.1% | 11,400 |
| 2022/07/15 | 3,170 | 3,185 | 3,110 | 3,130 | -25 | -0.8% | 12,000 |
| 2022/07/14 | 3,185 | 3,185 | 3,115 | 3,155 | -30 | -0.9% | 18,900 |
| 2022/07/13 | 3,150 | 3,220 | 3,150 | 3,185 | +65 | +2.1% | 31,900 |
| 2022/07/12 | 3,085 | 3,130 | 3,080 | 3,120 | +70 | +2.3% | 34,300 |
| 2022/07/11 | 2,990 | 3,080 | 2,990 | 3,050 | +60 | +2% | 20,200 |
| 2022/07/08 | 3,000 | 3,050 | 2,976 | 2,990 | -30 | -1% | 39,300 |
| 2022/07/07 | 3,020 | 3,020 | 2,952 | 3,020 | +27 | +0.9% | 17,700 |
| 2022/07/06 | 3,020 | 3,030 | 2,971 | 2,993 | -7 | -0.2% | 16,800 |
| 2022/07/05 | 2,975 | 3,020 | 2,973 | 3,000 | +25 | +0.8% | 22,300 |
| 2022/07/04 | 2,995 | 3,005 | 2,954 | 2,975 | +5 | +0.2% | 16,200 |
| 2022/07/01 | 3,030 | 3,045 | 2,957 | 2,970 | -60 | -2% | 25,600 |
| 2022/06/30 | 3,090 | 3,090 | 3,020 | 3,030 | -5 | -0.2% | 24,000 |
| 2022/06/29 | 3,000 | 3,050 | 2,924 | 3,035 | +30 | +1% | 75,900 |
| 2022/06/28 | 2,971 | 3,025 | 2,971 | 3,005 | -10 | -0.3% | 46,400 |
| 2022/06/27 | 3,010 | 3,040 | 2,960 | 3,015 | +27 | +0.9% | 24,100 |
| 2022/06/24 | 2,960 | 3,010 | 2,952 | 2,988 | +67 | +2.3% | 22,200 |
| 2022/06/23 | 2,877 | 2,943 | 2,877 | 2,921 | +33 | +1.1% | 20,700 |
| 2022/06/22 | 2,918 | 2,918 | 2,875 | 2,888 | -8 | -0.3% | 17,500 |
| 2022/06/21 | 2,911 | 2,924 | 2,859 | 2,896 | +6 | +0.2% | 18,100 |
| 2022/06/20 | 2,896 | 2,922 | 2,855 | 2,890 | +7 | +0.2% | 18,400 |
| 2022/06/17 | 2,875 | 2,950 | 2,875 | 2,883 | -49 | -1.7% | 43,400 |
| 2022/06/16 | 2,991 | 2,991 | 2,929 | 2,932 | -9 | -0.3% | 22,100 |
| 2022/06/15 | 3,020 | 3,050 | 2,937 | 2,941 | -129 | -4.2% | 26,100 |
| 2022/06/14 | 3,265 | 3,265 | 3,060 | 3,070 | -200 | -6.1% | 54,300 |
| 2022/06/13 | 3,195 | 3,275 | 3,195 | 3,270 | +30 | +0.9% | 22,300 |
| 2022/06/10 | 3,270 | 3,285 | 3,235 | 3,240 | -30 | -0.9% | 28,600 |
| 2022/06/09 | 3,260 | 3,295 | 3,230 | 3,270 | -20 | -0.6% | 25,100 |
| 2022/06/08 | 3,255 | 3,300 | 3,245 | 3,290 | +45 | +1.4% | 22,300 |
| 2022/06/07 | 3,255 | 3,260 | 3,220 | 3,245 | -5 | -0.2% | 19,700 |
| 2022/06/06 | 3,170 | 3,255 | 3,165 | 3,250 | +50 | +1.6% | 20,300 |
| 2022/06/03 | 3,215 | 3,235 | 3,155 | 3,200 | -55 | -1.7% | 21,600 |
| 2022/06/02 | 3,295 | 3,295 | 3,235 | 3,255 | -55 | -1.7% | 12,300 |
| 2022/06/01 | 3,220 | 3,310 | 3,220 | 3,310 | +90 | +2.8% | 26,400 |
| 2022/05/31 | 3,245 | 3,255 | 3,175 | 3,220 | -75 | -2.3% | 63,700 |
| 2022/05/30 | 3,200 | 3,300 | 3,200 | 3,295 | +135 | +4.3% | 57,000 |
| 2022/05/27 | 3,200 | 3,220 | 3,150 | 3,160 | -40 | -1.3% | 28,300 |
| 2022/05/26 | 3,260 | 3,290 | 3,200 | 3,200 | -130 | -3.9% | 31,600 |
| 2022/05/25 | 3,300 | 3,355 | 3,295 | 3,330 | +25 | +0.8% | 43,900 |
| 2022/05/24 | 3,360 | 3,360 | 3,280 | 3,305 | -40 | -1.2% | 29,200 |
| 2022/05/23 | 3,350 | 3,360 | 3,320 | 3,345 | +50 | +1.5% | 29,100 |
| 2022/05/20 | 3,335 | 3,360 | 3,275 | 3,295 | -20 | -0.6% | 67,200 |
| 2022/05/19 | 3,250 | 3,330 | 3,225 | 3,315 | +35 | +1.1% | 76,100 |
| 2022/05/18 | 3,215 | 3,280 | 3,195 | 3,280 | +65 | +2% | 86,300 |
701～
750
件表示中 / 5572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 | 488,000円 | +6.4% | +0.5% | 1.39% | 12.15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 |
| アクシアル | 112,300円 | +1.5% | -5.6% | 2.58% | 12.13倍 | 1.11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 |
| 大黒天 | 724,000円 | +8.3% | +12.1% | 0.46% | 15.67倍 | 1.73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 |
| ＭＶ東海 | 321,500円 | +4.1% | +0.8% | 2.64% | 10.90倍 | 1.16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 | 313,500円 | +3.4% | -0.2% | 0.80% | 26.76倍 | 1.58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
