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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,010 | 3,010 | 2,950 | 2,990 | -20 | -0.7% | 47,300 |
| 2021/03/22 | 2,997 | 3,040 | 2,981 | 3,010 | -5 | -0.2% | 39,000 |
| 2021/03/19 | 2,993 | 3,015 | 2,974 | 3,015 | +17 | +0.6% | 40,200 |
| 2021/03/18 | 3,015 | 3,015 | 2,962 | 2,998 | -17 | -0.6% | 47,000 |
| 2021/03/17 | 2,975 | 3,015 | 2,960 | 3,015 | +37 | +1.2% | 37,500 |
| 2021/03/16 | 2,936 | 2,979 | 2,935 | 2,978 | +30 | +1% | 39,200 |
| 2021/03/15 | 2,947 | 2,974 | 2,912 | 2,948 | +19 | +0.6% | 43,300 |
| 2021/03/12 | 2,939 | 2,939 | 2,893 | 2,929 | -16 | -0.5% | 30,900 |
| 2021/03/11 | 2,886 | 2,950 | 2,875 | 2,945 | +71 | +2.5% | 37,700 |
| 2021/03/10 | 2,912 | 2,924 | 2,861 | 2,874 | -34 | -1.2% | 35,400 |
| 2021/03/09 | 2,915 | 2,917 | 2,870 | 2,908 | +14 | +0.5% | 33,700 |
| 2021/03/08 | 2,942 | 2,961 | 2,884 | 2,894 | -6 | -0.2% | 28,300 |
| 2021/03/05 | 2,893 | 2,933 | 2,858 | 2,900 | +6 | +0.2% | 57,800 |
| 2021/03/04 | 2,885 | 2,913 | 2,845 | 2,894 | -9 | -0.3% | 32,200 |
| 2021/03/03 | 2,962 | 2,965 | 2,878 | 2,903 | -66 | -2.2% | 45,600 |
| 2021/03/02 | 2,948 | 2,975 | 2,893 | 2,969 | +57 | +2% | 50,800 |
| 2021/03/01 | 2,819 | 2,914 | 2,806 | 2,912 | +108 | +3.9% | 57,300 |
| 2021/02/26 | 2,824 | 2,862 | 2,794 | 2,804 | -69 | -2.4% | 77,400 |
| 2021/02/25 | 2,836 | 2,893 | 2,800 | 2,873 | -27 | -0.9% | 130,800 |
| 2021/02/24 | 2,947 | 2,978 | 2,900 | 2,900 | -100 | -3.3% | 133,700 |
| 2021/02/22 | 2,960 | 3,015 | 2,934 | 3,000 | +37 | +1.2% | 108,700 |
| 2021/02/19 | 3,000 | 3,005 | 2,952 | 2,963 | -62 | -2% | 178,300 |
| 2021/02/18 | 3,040 | 3,040 | 3,000 | 3,025 | +15 | +0.5% | 84,700 |
| 2021/02/17 | 3,080 | 3,085 | 3,010 | 3,010 | -75 | -2.4% | 118,400 |
| 2021/02/16 | 3,115 | 3,115 | 3,070 | 3,085 | -15 | -0.5% | 77,400 |
| 2021/02/15 | 3,110 | 3,125 | 3,070 | 3,100 | -5 | -0.2% | 77,700 |
| 2021/02/12 | 3,150 | 3,155 | 3,055 | 3,105 | +15 | +0.5% | 313,000 |
| 2021/02/10 | 3,115 | 3,165 | 3,090 | 3,090 | -25 | -0.8% | 134,700 |
| 2021/02/09 | 3,145 | 3,145 | 3,085 | 3,115 | -35 | -1.1% | 102,300 |
| 2021/02/08 | 3,155 | 3,185 | 3,125 | 3,150 | ±0 | ±0% | 92,900 |
| 2021/02/05 | 3,150 | 3,170 | 3,145 | 3,150 | ±0 | ±0% | 64,400 |
| 2021/02/04 | 3,155 | 3,210 | 3,115 | 3,150 | -45 | -1.4% | 105,000 |
| 2021/02/03 | 3,250 | 3,290 | 3,190 | 3,195 | -35 | -1.1% | 67,400 |
| 2021/02/02 | 3,195 | 3,240 | 3,195 | 3,230 | +15 | +0.5% | 31,900 |
| 2021/02/01 | 3,235 | 3,255 | 3,180 | 3,215 | -35 | -1.1% | 35,200 |
| 2021/01/29 | 3,300 | 3,340 | 3,250 | 3,250 | -65 | -2% | 72,400 |
| 2021/01/28 | 3,255 | 3,360 | 3,255 | 3,315 | +15 | +0.5% | 45,500 |
| 2021/01/27 | 3,245 | 3,320 | 3,220 | 3,300 | -130 | -3.8% | 75,800 |
| 2021/01/26 | 3,360 | 3,430 | 3,360 | 3,430 | +55 | +1.6% | 9,800 |
| 2021/01/25 | 3,320 | 3,385 | 3,320 | 3,375 | +55 | +1.7% | 9,600 |
| 2021/01/22 | 3,355 | 3,355 | 3,305 | 3,320 | +25 | +0.8% | 20,600 |
| 2021/01/21 | 3,335 | 3,355 | 3,275 | 3,295 | -50 | -1.5% | 27,200 |
| 2021/01/20 | 3,385 | 3,385 | 3,320 | 3,345 | -40 | -1.2% | 14,700 |
| 2021/01/19 | 3,450 | 3,450 | 3,385 | 3,385 | -55 | -1.6% | 15,800 |
| 2021/01/18 | 3,425 | 3,475 | 3,390 | 3,440 | +15 | +0.4% | 10,300 |
| 2021/01/15 | 3,510 | 3,515 | 3,420 | 3,425 | -95 | -2.7% | 21,600 |
| 2021/01/14 | 3,525 | 3,575 | 3,505 | 3,520 | -45 | -1.3% | 15,000 |
| 2021/01/13 | 3,600 | 3,600 | 3,535 | 3,565 | -35 | -1% | 12,800 |
| 2021/01/12 | 3,705 | 3,705 | 3,590 | 3,600 | -65 | -1.8% | 17,000 |
| 2021/01/08 | 3,520 | 3,670 | 3,510 | 3,665 | +155 | +4.4% | 27,500 |
901～
950
件表示中 / 5443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 | 406,000円 | +3.2% | +0.5% | 1.28% | 11.70倍 | 1.32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 |
| ゲンキードラ | 314,000円 | +9.3% | +10.3% | 0.41% | 13.63倍 | 2.05倍 |
|
福井地盤のドラッグストア。最近は滋賀出店に注力。低コスト、低価格に強み。食品比率高い |
| イオン九州 | 261,100円 | +4.6% | +0.6% | 1.72% | 17.41倍 | 1.74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 |
| アクシアル | 89,700円 | +3.6% | +1.4% | 2.79% | 10.83倍 | 0.94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 |
| 近鉄百 | 203,000円 | +2.2% | +39.8% | 0.99% | 24.11倍 | 2.09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
