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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 4,235 | 4,325 | 4,235 | 4,275 | -5 | -0.1% | 8,400 |
| 2024/08/20 | 4,240 | 4,285 | 4,240 | 4,280 | +45 | +1.1% | 11,000 |
| 2024/08/19 | 4,305 | 4,305 | 4,175 | 4,235 | -45 | -1.1% | 16,500 |
| 2024/08/16 | 4,230 | 4,280 | 4,230 | 4,280 | +55 | +1.3% | 13,400 |
| 2024/08/15 | 4,200 | 4,245 | 4,200 | 4,225 | +25 | +0.6% | 9,600 |
| 2024/08/14 | 4,265 | 4,270 | 4,195 | 4,200 | -65 | -1.5% | 18,000 |
| 2024/08/13 | 4,220 | 4,265 | 4,185 | 4,265 | +85 | +2% | 38,900 |
| 2024/08/09 | 4,175 | 4,245 | 4,110 | 4,180 | +110 | +2.7% | 31,900 |
| 2024/08/08 | 4,010 | 4,195 | 4,005 | 4,070 | +20 | +0.5% | 28,700 |
| 2024/08/07 | 4,140 | 4,185 | 3,965 | 4,050 | -90 | -2.2% | 24,800 |
| 2024/08/06 | 3,815 | 4,245 | 3,815 | 4,140 | +435 | +11.7% | 77,800 |
| 2024/08/05 | 4,000 | 4,145 | 3,605 | 3,705 | -570 | -13.3% | 53,200 |
| 2024/08/02 | 4,430 | 4,440 | 4,260 | 4,275 | -180 | -4% | 23,700 |
| 2024/08/01 | 4,525 | 4,545 | 4,435 | 4,455 | -130 | -2.8% | 19,700 |
| 2024/07/31 | 4,410 | 4,585 | 4,410 | 4,585 | +175 | +4% | 16,400 |
| 2024/07/30 | 4,485 | 4,485 | 4,405 | 4,410 | -55 | -1.2% | 14,200 |
| 2024/07/29 | 4,425 | 4,485 | 4,425 | 4,465 | +100 | +2.3% | 15,800 |
| 2024/07/26 | 4,410 | 4,445 | 4,355 | 4,365 | -60 | -1.4% | 13,000 |
| 2024/07/25 | 4,410 | 4,455 | 4,400 | 4,425 | +10 | +0.2% | 21,900 |
| 2024/07/24 | 4,490 | 4,510 | 4,415 | 4,415 | -100 | -2.2% | 26,300 |
| 2024/07/23 | 4,490 | 4,540 | 4,480 | 4,515 | +50 | +1.1% | 16,000 |
| 2024/07/22 | 4,545 | 4,555 | 4,465 | 4,465 | -90 | -2% | 9,900 |
| 2024/07/19 | 4,615 | 4,615 | 4,480 | 4,555 | -35 | -0.8% | 31,900 |
| 2024/07/18 | 4,515 | 4,640 | 4,515 | 4,590 | +85 | +1.9% | 23,400 |
| 2024/07/17 | 4,485 | 4,535 | 4,485 | 4,505 | +20 | +0.4% | 9,500 |
| 2024/07/16 | 4,550 | 4,615 | 4,445 | 4,485 | -65 | -1.4% | 35,300 |
| 2024/07/12 | 4,375 | 4,590 | 4,375 | 4,550 | +175 | +4% | 38,300 |
| 2024/07/11 | 4,380 | 4,380 | 4,350 | 4,375 | ±0 | ±0% | 13,000 |
| 2024/07/10 | 4,380 | 4,400 | 4,340 | 4,375 | -5 | -0.1% | 18,600 |
| 2024/07/09 | 4,350 | 4,395 | 4,325 | 4,380 | +35 | +0.8% | 13,100 |
| 2024/07/08 | 4,315 | 4,390 | 4,315 | 4,345 | +40 | +0.9% | 20,400 |
| 2024/07/05 | 4,410 | 4,430 | 4,305 | 4,305 | -105 | -2.4% | 31,000 |
| 2024/07/04 | 4,425 | 4,440 | 4,400 | 4,410 | -15 | -0.3% | 14,100 |
| 2024/07/03 | 4,360 | 4,485 | 4,360 | 4,425 | +70 | +1.6% | 23,600 |
| 2024/07/02 | 4,495 | 4,505 | 4,355 | 4,355 | -140 | -3.1% | 36,700 |
| 2024/07/01 | 4,470 | 4,530 | 4,470 | 4,495 | +25 | +0.6% | 13,200 |
| 2024/06/28 | 4,650 | 4,650 | 4,450 | 4,470 | -65 | -1.4% | 69,000 |
| 2024/06/27 | 4,550 | 4,585 | 4,510 | 4,535 | -25 | -0.5% | 27,900 |
| 2024/06/26 | 4,570 | 4,595 | 4,540 | 4,560 | +20 | +0.4% | 15,400 |
| 2024/06/25 | 4,510 | 4,600 | 4,510 | 4,540 | +40 | +0.9% | 22,000 |
| 2024/06/24 | 4,450 | 4,530 | 4,410 | 4,500 | +100 | +2.3% | 22,500 |
| 2024/06/21 | 4,305 | 4,445 | 4,305 | 4,400 | +65 | +1.5% | 41,100 |
| 2024/06/20 | 4,290 | 4,355 | 4,290 | 4,335 | -5 | -0.1% | 19,400 |
| 2024/06/19 | 4,300 | 4,365 | 4,295 | 4,340 | +60 | +1.4% | 14,000 |
| 2024/06/18 | 4,250 | 4,290 | 4,250 | 4,280 | +30 | +0.7% | 10,400 |
| 2024/06/17 | 4,225 | 4,255 | 4,190 | 4,250 | +15 | +0.4% | 15,500 |
| 2024/06/14 | 4,165 | 4,240 | 4,165 | 4,235 | +50 | +1.2% | 27,100 |
| 2024/06/13 | 4,220 | 4,230 | 4,170 | 4,185 | -35 | -0.8% | 21,100 |
| 2024/06/12 | 4,235 | 4,245 | 4,215 | 4,220 | -15 | -0.4% | 15,700 |
| 2024/06/11 | 4,255 | 4,270 | 4,210 | 4,235 | -20 | -0.5% | 27,700 |
151～
200
件表示中 / 5530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 | 402,500円 | +3.2% | +0.5% | 1.29% | 11.60倍 | 1.31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 | 97,800円 | +3.6% | +1.4% | 2.56% | 11.76倍 | 1.02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 |
| アルペン | 227,800円 | +6.0% | +68.3% | 2.19% | 19.87倍 | 0.73倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
| ベルーナ | 87,300円 | +4.2% | +5.7% | 3.32% | 10.50倍 | 0.62倍 |
|
アパレルやグルメなど扱うカタログ通販大手、主要顧客は５０～６０代。近年はホテル事業が成長 |
| ゲンキードラ | 268,900円 | +9.3% | +10.3% | 0.48% | 11.68倍 | 1.65倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
市場注目の銘柄
チャート関連のコラム
