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 |
|---|---|---|---|---|---|---|---|
| 2020/09/24 | 4,390 | 4,480 | 4,335 | 4,450 | +50 | +1.1% | 33,400 |
| 2020/09/23 | 4,470 | 4,550 | 4,375 | 4,400 | -100 | -2.2% | 42,100 |
| 2020/09/18 | 4,495 | 4,580 | 4,445 | 4,500 | -65 | -1.4% | 43,300 |
| 2020/09/17 | 4,620 | 4,670 | 4,495 | 4,565 | -40 | -0.9% | 29,800 |
| 2020/09/16 | 4,390 | 4,645 | 4,360 | 4,605 | +235 | +5.4% | 34,400 |
| 2020/09/15 | 4,480 | 4,480 | 4,330 | 4,370 | -70 | -1.6% | 29,300 |
| 2020/09/14 | 4,380 | 4,600 | 4,300 | 4,440 | +340 | +8.3% | 100,000 |
| 2020/09/11 | 4,045 | 4,200 | 4,045 | 4,100 | +85 | +2.1% | 25,100 |
| 2020/09/10 | 3,940 | 4,130 | 3,940 | 4,015 | +40 | +1% | 27,500 |
| 2020/09/09 | 3,870 | 3,990 | 3,870 | 3,975 | ±0 | ±0% | 13,500 |
| 2020/09/08 | 3,890 | 3,975 | 3,875 | 3,975 | +85 | +2.2% | 9,600 |
| 2020/09/07 | 3,995 | 3,995 | 3,870 | 3,890 | +80 | +2.1% | 14,700 |
| 2020/09/04 | 3,770 | 3,930 | 3,770 | 3,810 | -50 | -1.3% | 10,300 |
| 2020/09/03 | 3,900 | 3,970 | 3,830 | 3,860 | -10 | -0.3% | 13,600 |
| 2020/09/02 | 3,865 | 3,870 | 3,775 | 3,870 | +5 | +0.1% | 9,200 |
| 2020/09/01 | 3,915 | 3,925 | 3,795 | 3,865 | -125 | -3.1% | 16,200 |
| 2020/08/31 | 3,690 | 4,000 | 3,660 | 3,990 | +280 | +7.5% | 36,000 |
| 2020/08/28 | 3,700 | 3,715 | 3,610 | 3,710 | -20 | -0.5% | 29,100 |
| 2020/08/27 | 3,775 | 3,775 | 3,685 | 3,730 | -10 | -0.3% | 9,700 |
| 2020/08/26 | 3,730 | 3,770 | 3,730 | 3,740 | -25 | -0.7% | 7,300 |
| 2020/08/25 | 3,755 | 3,795 | 3,755 | 3,765 | +20 | +0.5% | 5,500 |
| 2020/08/24 | 3,800 | 3,800 | 3,730 | 3,745 | -10 | -0.3% | 7,100 |
| 2020/08/21 | 3,805 | 3,825 | 3,755 | 3,755 | -60 | -1.6% | 6,500 |
| 2020/08/20 | 3,825 | 3,845 | 3,810 | 3,815 | -80 | -2.1% | 4,400 |
| 2020/08/19 | 3,800 | 3,895 | 3,770 | 3,895 | +45 | +1.2% | 9,600 |
| 2020/08/18 | 3,780 | 3,900 | 3,755 | 3,850 | +110 | +2.9% | 21,600 |
| 2020/08/17 | 3,695 | 3,755 | 3,695 | 3,740 | +65 | +1.8% | 10,200 |
| 2020/08/14 | 3,690 | 3,710 | 3,660 | 3,675 | -15 | -0.4% | 9,800 |
| 2020/08/13 | 3,690 | 3,705 | 3,665 | 3,690 | ±0 | ±0% | 10,700 |
| 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 |
1151～
1200
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
