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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 4,225 | 4,255 | 4,165 | 4,225 | -30 | -0.7% | 17,500 |
| 2023/09/25 | 4,175 | 4,270 | 4,140 | 4,255 | +140 | +3.4% | 26,200 |
| 2023/09/22 | 4,070 | 4,125 | 4,010 | 4,115 | +10 | +0.2% | 23,200 |
| 2023/09/21 | 4,150 | 4,170 | 4,100 | 4,105 | -10 | -0.2% | 17,600 |
| 2023/09/20 | 4,240 | 4,240 | 4,100 | 4,115 | -140 | -3.3% | 25,800 |
| 2023/09/19 | 4,240 | 4,265 | 4,205 | 4,255 | +5 | +0.1% | 16,100 |
| 2023/09/15 | 4,265 | 4,275 | 4,240 | 4,250 | -15 | -0.4% | 27,300 |
| 2023/09/14 | 4,305 | 4,340 | 4,235 | 4,265 | +25 | +0.6% | 15,300 |
| 2023/09/13 | 4,285 | 4,345 | 4,220 | 4,240 | -50 | -1.2% | 27,400 |
| 2023/09/12 | 4,220 | 4,290 | 4,185 | 4,290 | +180 | +4.4% | 22,800 |
| 2023/09/11 | 4,100 | 4,200 | 4,050 | 4,110 | -15 | -0.4% | 17,700 |
| 2023/09/08 | 4,240 | 4,240 | 4,115 | 4,125 | -115 | -2.7% | 21,600 |
| 2023/09/07 | 4,205 | 4,245 | 4,195 | 4,240 | +25 | +0.6% | 14,600 |
| 2023/09/06 | 4,260 | 4,295 | 4,215 | 4,215 | -45 | -1.1% | 20,100 |
| 2023/09/05 | 4,150 | 4,260 | 4,150 | 4,260 | +70 | +1.7% | 26,300 |
| 2023/09/04 | 4,115 | 4,195 | 4,080 | 4,190 | +75 | +1.8% | 21,400 |
| 2023/09/01 | 4,045 | 4,115 | 4,045 | 4,115 | +30 | +0.7% | 25,100 |
| 2023/08/31 | 4,000 | 4,095 | 4,000 | 4,085 | +75 | +1.9% | 33,400 |
| 2023/08/30 | 4,010 | 4,065 | 3,970 | 4,010 | -35 | -0.9% | 36,700 |
| 2023/08/29 | 4,035 | 4,125 | 4,020 | 4,045 | +45 | +1.1% | 24,900 |
| 2023/08/28 | 3,965 | 4,020 | 3,925 | 4,000 | +35 | +0.9% | 29,800 |
| 2023/08/25 | 3,885 | 3,975 | 3,885 | 3,965 | +45 | +1.1% | 28,100 |
| 2023/08/24 | 3,895 | 3,945 | 3,895 | 3,920 | +10 | +0.3% | 7,800 |
| 2023/08/23 | 3,925 | 3,925 | 3,870 | 3,910 | -15 | -0.4% | 15,200 |
| 2023/08/22 | 3,845 | 3,925 | 3,845 | 3,925 | +60 | +1.6% | 14,900 |
| 2023/08/21 | 3,765 | 3,875 | 3,765 | 3,865 | +75 | +2% | 16,600 |
| 2023/08/18 | 3,890 | 3,890 | 3,770 | 3,790 | -100 | -2.6% | 14,200 |
| 2023/08/17 | 3,880 | 3,930 | 3,860 | 3,890 | -10 | -0.3% | 17,800 |
| 2023/08/16 | 3,940 | 3,950 | 3,880 | 3,900 | -50 | -1.3% | 16,200 |
| 2023/08/15 | 3,925 | 3,990 | 3,875 | 3,950 | +60 | +1.5% | 22,500 |
| 2023/08/14 | 3,840 | 3,935 | 3,830 | 3,890 | +50 | +1.3% | 19,300 |
| 2023/08/10 | 3,800 | 3,860 | 3,775 | 3,840 | +40 | +1.1% | 27,800 |
| 2023/08/09 | 3,760 | 3,800 | 3,725 | 3,800 | +50 | +1.3% | 17,900 |
| 2023/08/08 | 3,660 | 3,750 | 3,660 | 3,750 | +60 | +1.6% | 14,700 |
| 2023/08/07 | 3,630 | 3,695 | 3,620 | 3,690 | +25 | +0.7% | 8,300 |
| 2023/08/04 | 3,575 | 3,665 | 3,575 | 3,665 | +90 | +2.5% | 14,500 |
| 2023/08/03 | 3,665 | 3,665 | 3,565 | 3,575 | -140 | -3.8% | 23,900 |
| 2023/08/02 | 3,690 | 3,720 | 3,655 | 3,715 | +5 | +0.1% | 25,200 |
| 2023/08/01 | 3,700 | 3,725 | 3,695 | 3,710 | +10 | +0.3% | 12,100 |
| 2023/07/31 | 3,760 | 3,765 | 3,690 | 3,700 | +10 | +0.3% | 17,100 |
| 2023/07/28 | 3,635 | 3,690 | 3,615 | 3,690 | +5 | +0.1% | 25,700 |
| 2023/07/27 | 3,700 | 3,700 | 3,660 | 3,685 | -25 | -0.7% | 10,700 |
| 2023/07/26 | 3,670 | 3,710 | 3,655 | 3,710 | +55 | +1.5% | 9,400 |
| 2023/07/25 | 3,685 | 3,695 | 3,645 | 3,655 | -25 | -0.7% | 9,100 |
| 2023/07/24 | 3,710 | 3,710 | 3,665 | 3,680 | +5 | +0.1% | 9,100 |
| 2023/07/21 | 3,655 | 3,675 | 3,610 | 3,675 | +15 | +0.4% | 15,800 |
| 2023/07/20 | 3,690 | 3,710 | 3,660 | 3,660 | -10 | -0.3% | 12,700 |
| 2023/07/19 | 3,635 | 3,685 | 3,635 | 3,670 | +15 | +0.4% | 15,600 |
| 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 |
151～
200
件表示中 / 5309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 | 451,000円 | +3.2% | +0.5% | 1.15% | 12.99倍 | 1.55倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業に特徴。中国、四国地方にドミナント出店し効率化 |
| イオン九州 | 289,000円 | +4.6% | +0.6% | 1.56% | 19.24倍 | 1.96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 |
| ＭＶ東海 | 313,500円 | +2.8% | +0.6% | 2.39% | 11.89倍 | 1.24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 |
| アクシアル | 101,900円 | +3.6% | +1.4% | 2.45% | 12.30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 |
| ドトル日レス | 208,400円 | +4.2% | +27.9% | 2.02% | 13.74倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
