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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 3,765 | 3,765 | 3,630 | 3,690 | -35 | -0.9% | 20,400 |
| 2020/08/11 | 3,640 | 3,725 | 3,600 | 3,725 | +135 | +3.8% | 16,000 |
| 2020/08/07 | 3,700 | 3,725 | 3,590 | 3,590 | -80 | -2.2% | 7,800 |
| 2020/08/06 | 3,575 | 3,670 | 3,575 | 3,670 | +85 | +2.4% | 7,800 |
| 2020/08/05 | 3,660 | 3,675 | 3,585 | 3,585 | -90 | -2.4% | 4,100 |
| 2020/08/04 | 3,670 | 3,675 | 3,635 | 3,675 | +5 | +0.1% | 4,300 |
| 2020/08/03 | 3,590 | 3,675 | 3,590 | 3,670 | +85 | +2.4% | 5,900 |
| 2020/07/31 | 3,730 | 3,730 | 3,540 | 3,585 | -200 | -5.3% | 13,900 |
| 2020/07/30 | 3,650 | 3,785 | 3,585 | 3,785 | +140 | +3.8% | 15,800 |
| 2020/07/29 | 3,600 | 3,745 | 3,540 | 3,645 | +55 | +1.5% | 13,400 |
| 2020/07/28 | 3,650 | 3,650 | 3,590 | 3,590 | -65 | -1.8% | 5,200 |
| 2020/07/27 | 3,650 | 3,655 | 3,500 | 3,655 | +65 | +1.8% | 6,300 |
| 2020/07/22 | 3,695 | 3,730 | 3,570 | 3,590 | -110 | -3% | 14,500 |
| 2020/07/21 | 3,560 | 3,700 | 3,550 | 3,700 | +140 | +3.9% | 10,100 |
| 2020/07/20 | 3,550 | 3,580 | 3,440 | 3,560 | +10 | +0.3% | 9,700 |
| 2020/07/17 | 3,525 | 3,570 | 3,500 | 3,550 | -15 | -0.4% | 6,600 |
| 2020/07/16 | 3,625 | 3,645 | 3,545 | 3,565 | -35 | -1% | 8,700 |
| 2020/07/15 | 3,565 | 3,610 | 3,515 | 3,600 | +35 | +1% | 13,800 |
| 2020/07/14 | 3,495 | 3,600 | 3,445 | 3,565 | +115 | +3.3% | 12,400 |
| 2020/07/13 | 3,305 | 3,450 | 3,305 | 3,450 | +155 | +4.7% | 10,400 |
| 2020/07/10 | 3,350 | 3,405 | 3,285 | 3,295 | -55 | -1.6% | 11,700 |
| 2020/07/09 | 3,400 | 3,430 | 3,270 | 3,350 | -50 | -1.5% | 12,500 |
| 2020/07/08 | 3,475 | 3,525 | 3,400 | 3,400 | -65 | -1.9% | 6,800 |
| 2020/07/07 | 3,485 | 3,485 | 3,425 | 3,465 | +40 | +1.2% | 6,900 |
| 2020/07/06 | 3,370 | 3,470 | 3,360 | 3,425 | +80 | +2.4% | 8,400 |
| 2020/07/03 | 3,230 | 3,350 | 3,230 | 3,345 | +115 | +3.6% | 7,400 |
| 2020/07/02 | 3,260 | 3,265 | 3,195 | 3,230 | +25 | +0.8% | 10,200 |
| 2020/07/01 | 3,350 | 3,350 | 3,170 | 3,205 | -165 | -4.9% | 16,900 |
| 2020/06/30 | 3,540 | 3,540 | 3,330 | 3,370 | -145 | -4.1% | 15,100 |
| 2020/06/29 | 3,640 | 3,665 | 3,450 | 3,515 | -170 | -4.6% | 44,700 |
| 2020/06/26 | 3,615 | 3,690 | 3,615 | 3,685 | +105 | +2.9% | 25,300 |
| 2020/06/25 | 3,630 | 3,735 | 3,565 | 3,580 | -70 | -1.9% | 14,200 |
| 2020/06/24 | 3,760 | 3,760 | 3,615 | 3,650 | -105 | -2.8% | 13,400 |
| 2020/06/23 | 3,595 | 3,780 | 3,535 | 3,755 | +230 | +6.5% | 25,900 |
| 2020/06/22 | 3,335 | 3,540 | 3,325 | 3,525 | +250 | +7.6% | 18,900 |
| 2020/06/19 | 3,225 | 3,350 | 3,220 | 3,275 | +45 | +1.4% | 14,600 |
| 2020/06/18 | 3,250 | 3,250 | 3,180 | 3,230 | +20 | +0.6% | 5,600 |
| 2020/06/17 | 3,185 | 3,225 | 3,115 | 3,210 | +25 | +0.8% | 6,200 |
| 2020/06/16 | 3,030 | 3,200 | 3,010 | 3,185 | +165 | +5.5% | 9,100 |
| 2020/06/15 | 3,045 | 3,100 | 3,010 | 3,020 | -80 | -2.6% | 7,600 |
| 2020/06/12 | 3,100 | 3,150 | 3,070 | 3,100 | -110 | -3.4% | 12,300 |
| 2020/06/11 | 3,340 | 3,345 | 3,210 | 3,210 | -130 | -3.9% | 15,500 |
| 2020/06/10 | 3,170 | 3,345 | 3,120 | 3,340 | +240 | +7.7% | 9,400 |
| 2020/06/09 | 3,085 | 3,100 | 2,980 | 3,100 | -95 | -3% | 24,200 |
| 2020/06/08 | 3,420 | 3,425 | 3,185 | 3,195 | -85 | -2.6% | 14,100 |
| 2020/06/05 | 3,140 | 3,280 | 3,140 | 3,280 | +155 | +5% | 18,500 |
| 2020/06/04 | 3,140 | 3,140 | 3,100 | 3,125 | +15 | +0.5% | 9,800 |
| 2020/06/03 | 3,100 | 3,130 | 3,070 | 3,110 | +10 | +0.3% | 11,400 |
| 2020/06/02 | 3,070 | 3,100 | 3,045 | 3,100 | +10 | +0.3% | 7,600 |
| 2020/06/01 | 3,095 | 3,095 | 3,060 | 3,090 | -10 | -0.3% | 6,000 |
1051～
1100
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
