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 |
|---|---|---|---|---|---|---|---|
| 2016/01/18 | 2,843 | 2,849 | 2,738 | 2,839 | -4 | -0.1% | 20,000 |
| 2016/01/15 | 2,899 | 2,906 | 2,830 | 2,843 | -23 | -0.8% | 22,000 |
| 2016/01/14 | 2,956 | 2,986 | 2,856 | 2,866 | -174 | -5.7% | 16,600 |
| 2016/01/13 | 2,985 | 3,115 | 2,971 | 3,040 | +137 | +4.7% | 24,700 |
| 2016/01/12 | 3,025 | 3,050 | 2,885 | 2,903 | -192 | -6.2% | 28,200 |
| 2016/01/08 | 3,135 | 3,180 | 3,060 | 3,095 | -75 | -2.4% | 23,900 |
| 2016/01/07 | 3,285 | 3,285 | 3,135 | 3,170 | -140 | -4.2% | 21,000 |
| 2016/01/06 | 3,390 | 3,395 | 3,210 | 3,310 | -45 | -1.3% | 18,100 |
| 2016/01/05 | 3,450 | 3,450 | 3,340 | 3,355 | -105 | -3% | 17,800 |
| 2016/01/04 | 3,605 | 3,690 | 3,455 | 3,460 | -145 | -4% | 14,700 |
| 2015/12/30 | 3,570 | 3,610 | 3,530 | 3,605 | +95 | +2.7% | 21,100 |
| 2015/12/29 | 3,695 | 3,695 | 3,455 | 3,510 | -190 | -5.1% | 50,900 |
| 2015/12/28 | 3,720 | 3,720 | 3,565 | 3,700 | +5 | +0.1% | 11,100 |
| 2015/12/25 | 3,680 | 3,730 | 3,555 | 3,695 | -35 | -0.9% | 19,700 |
| 2015/12/24 | 3,745 | 3,810 | 3,725 | 3,730 | -50 | -1.3% | 18,600 |
| 2015/12/22 | 4,010 | 4,010 | 3,750 | 3,780 | -230 | -5.7% | 37,900 |
| 2015/12/21 | 3,990 | 4,080 | 3,955 | 4,010 | -20 | -0.5% | 27,600 |
| 2015/12/18 | 4,135 | 4,135 | 4,020 | 4,030 | +20 | +0.5% | 29,700 |
| 2015/12/17 | 4,120 | 4,175 | 3,935 | 4,010 | -110 | -2.7% | 26,500 |
| 2015/12/16 | 4,135 | 4,175 | 4,030 | 4,120 | -15 | -0.4% | 18,000 |
| 2015/12/15 | 4,280 | 4,385 | 4,085 | 4,135 | -215 | -4.9% | 29,800 |
| 2015/12/14 | 4,320 | 4,380 | 4,265 | 4,350 | -110 | -2.5% | 10,700 |
| 2015/12/11 | 4,485 | 4,720 | 4,425 | 4,460 | -90 | -2% | 41,200 |
| 2015/12/10 | 4,405 | 4,575 | 4,375 | 4,550 | +65 | +1.4% | 31,100 |
| 2015/12/09 | 4,415 | 4,550 | 4,405 | 4,485 | -70 | -1.5% | 33,000 |
| 2015/12/08 | 4,730 | 4,800 | 4,535 | 4,555 | -270 | -5.6% | 64,000 |
| 2015/12/07 | 5,160 | 5,250 | 4,775 | 4,825 | -435 | -8.3% | 52,100 |
| 2015/12/04 | 5,250 | 5,290 | 5,170 | 5,260 | -150 | -2.8% | 42,700 |
| 2015/12/03 | 5,550 | 5,550 | 5,410 | 5,410 | -140 | -2.5% | 26,000 |
| 2015/12/02 | 5,290 | 5,550 | 5,280 | 5,550 | ±0 | ±0% | 85,500 |
| 2015/12/01 | 6,000 | 6,000 | 5,300 | 5,550 | -560 | -9.2% | 119,900 |
| 2015/11/30 | 5,300 | 6,290 | 5,300 | 6,110 | +820 | +15.5% | 323,500 |
| 2015/11/27 | 4,550 | 5,300 | 4,340 | 5,290 | +685 | +14.9% | 353,300 |
| 2015/11/26 | 4,450 | 4,700 | 4,375 | 4,605 | +225 | +5.1% | 116,600 |
| 2015/11/25 | 4,220 | 4,400 | 4,135 | 4,380 | +160 | +3.8% | 52,700 |
| 2015/11/24 | 4,140 | 4,250 | 4,075 | 4,220 | +60 | +1.4% | 42,500 |
| 2015/11/20 | 4,295 | 4,295 | 4,085 | 4,160 | -90 | -2.1% | 45,300 |
| 2015/11/19 | 4,265 | 4,300 | 4,000 | 4,250 | -15 | -0.4% | 42,200 |
| 2015/11/18 | 4,500 | 4,505 | 4,105 | 4,265 | -165 | -3.7% | 81,600 |
| 2015/11/17 | 4,295 | 4,485 | 4,185 | 4,430 | +330 | +8% | 56,100 |
| 2015/11/16 | 3,800 | 4,150 | 3,800 | 4,100 | +255 | +6.6% | 45,100 |
| 2015/11/13 | 3,815 | 3,935 | 3,760 | 3,845 | -90 | -2.3% | 50,900 |
| 2015/11/12 | 3,680 | 3,990 | 3,680 | 3,935 | +220 | +5.9% | 41,800 |
| 2015/11/11 | 3,670 | 3,790 | 3,570 | 3,715 | +45 | +1.2% | 45,100 |
| 2015/11/10 | 3,850 | 3,970 | 3,605 | 3,670 | -80 | -2.1% | 91,000 |
| 2015/11/09 | 3,350 | 3,815 | 3,350 | 3,750 | +365 | +10.8% | 50,200 |
| 2015/11/06 | 3,300 | 3,470 | 3,200 | 3,385 | +25 | +0.7% | 40,300 |
| 2015/11/05 | 3,250 | 3,360 | 3,170 | 3,360 | +240 | +7.7% | 35,100 |
| 2015/11/04 | 2,931 | 3,120 | 2,926 | 3,120 | +199 | +6.8% | 39,000 |
| 2015/11/02 | 2,909 | 2,923 | 2,861 | 2,921 | +17 | +0.6% | 16,300 |
2301～
2350
件表示中 / 5578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 | 477,000円 | +6.4% | +0.5% | 1.43% | 11.88倍 | 1.45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 |
| ＭＶ東海 | 323,500円 | +4.1% | +0.8% | 2.63% | 10.97倍 | 1.17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 | 331,500円 | +3.4% | -0.2% | 0.75% | 28.30倍 | 1.68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 |
| 大黒天 | 697,000円 | +8.3% | +12.1% | 0.47% | 15.08倍 | 1.67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 |
| イオン九州 | 269,500円 | +3.7% | -8.4% | 1.86% | 17.33倍 | 1.67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 |
市場注目の銘柄
チャート関連のコラム
