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 |
|---|---|---|---|---|---|---|---|
| 2015/06/30 | 1,640 | 1,705 | 1,640 | 1,704 | +61 | +3.7% | 3,000 |
| 2015/06/29 | 1,659 | 1,659 | 1,637 | 1,643 | -23 | -1.4% | 2,100 |
| 2015/06/26 | 1,699 | 1,699 | 1,662 | 1,666 | -39 | -2.3% | 2,400 |
| 2015/06/25 | 1,662 | 1,706 | 1,662 | 1,705 | +39 | +2.3% | 800 |
| 2015/06/24 | 1,676 | 1,735 | 1,666 | 1,666 | - | - | 1,800 |
| 2015/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/22 | 1,676 | 1,676 | 1,654 | 1,663 | -14 | -0.8% | 1,000 |
| 2015/06/19 | 1,630 | 1,677 | 1,630 | 1,677 | +53 | +3.3% | 600 |
| 2015/06/18 | 1,673 | 1,673 | 1,624 | 1,624 | -33 | -2% | 3,100 |
| 2015/06/17 | 1,678 | 1,678 | 1,651 | 1,657 | +4 | +0.2% | 1,300 |
| 2015/06/16 | 1,680 | 1,680 | 1,653 | 1,653 | -26 | -1.5% | 1,200 |
| 2015/06/15 | 1,660 | 1,679 | 1,653 | 1,679 | +19 | +1.1% | 2,700 |
| 2015/06/12 | 1,651 | 1,665 | 1,651 | 1,660 | +9 | +0.5% | 1,400 |
| 2015/06/11 | 1,667 | 1,681 | 1,651 | 1,651 | -24 | -1.4% | 12,300 |
| 2015/06/10 | 1,663 | 1,680 | 1,656 | 1,675 | +23 | +1.4% | 1,600 |
| 2015/06/09 | 1,655 | 1,664 | 1,651 | 1,652 | -3 | -0.2% | 2,200 |
| 2015/06/08 | 1,647 | 1,655 | 1,645 | 1,655 | +23 | +1.4% | 800 |
| 2015/06/05 | 1,631 | 1,638 | 1,628 | 1,632 | -8 | -0.5% | 1,200 |
| 2015/06/04 | 1,639 | 1,644 | 1,621 | 1,640 | +10 | +0.6% | 5,300 |
| 2015/06/03 | 1,615 | 1,649 | 1,602 | 1,630 | -1 | -0.1% | 3,700 |
| 2015/06/02 | 1,675 | 1,675 | 1,631 | 1,631 | -57 | -3.4% | 15,900 |
| 2015/06/01 | 1,700 | 1,700 | 1,683 | 1,688 | -5 | -0.3% | 3,600 |
| 2015/05/29 | 1,699 | 1,702 | 1,690 | 1,693 | -6 | -0.4% | 4,500 |
| 2015/05/28 | 1,710 | 1,712 | 1,699 | 1,699 | -1 | -0.1% | 5,000 |
| 2015/05/27 | 1,697 | 1,700 | 1,692 | 1,700 | -1 | -0.1% | 10,000 |
| 2015/05/26 | 1,700 | 1,733 | 1,690 | 1,701 | +1 | +0.1% | 7,700 |
| 2015/05/25 | 1,718 | 1,738 | 1,692 | 1,700 | -18 | -1% | 8,200 |
| 2015/05/22 | 1,668 | 1,718 | 1,668 | 1,718 | +54 | +3.2% | 1,800 |
| 2015/05/21 | 1,665 | 1,685 | 1,664 | 1,664 | ±0 | ±0% | 6,100 |
| 2015/05/20 | 1,665 | 1,665 | 1,663 | 1,664 | +1 | +0.1% | 9,200 |
| 2015/05/19 | 1,715 | 1,716 | 1,636 | 1,663 | -59 | -3.4% | 9,900 |
| 2015/05/18 | 1,733 | 1,733 | 1,700 | 1,722 | -51 | -2.9% | 5,200 |
| 2015/05/15 | 1,782 | 1,788 | 1,727 | 1,773 | -52 | -2.8% | 6,600 |
| 2015/05/14 | 1,844 | 1,844 | 1,820 | 1,825 | -30 | -1.6% | 1,500 |
| 2015/05/13 | 1,842 | 1,859 | 1,842 | 1,855 | -7 | -0.4% | 2,700 |
| 2015/05/12 | 1,863 | 1,887 | 1,800 | 1,862 | +29 | +1.6% | 11,200 |
| 2015/05/11 | 1,801 | 1,837 | 1,801 | 1,833 | +44 | +2.5% | 8,000 |
| 2015/05/08 | 1,744 | 1,810 | 1,744 | 1,789 | +47 | +2.7% | 4,100 |
| 2015/05/07 | 1,780 | 1,850 | 1,742 | 1,742 | -39 | -2.2% | 14,100 |
| 2015/05/01 | 1,735 | 1,797 | 1,735 | 1,781 | +41 | +2.4% | 9,600 |
| 2015/04/30 | 1,722 | 1,740 | 1,719 | 1,740 | +18 | +1% | 2,800 |
| 2015/04/28 | 1,747 | 1,747 | 1,711 | 1,722 | -2 | -0.1% | 1,400 |
| 2015/04/27 | 1,717 | 1,729 | 1,710 | 1,724 | +24 | +1.4% | 4,800 |
| 2015/04/24 | 1,678 | 1,717 | 1,670 | 1,700 | +8 | +0.5% | 8,200 |
| 2015/04/23 | 1,680 | 1,699 | 1,650 | 1,692 | +12 | +0.7% | 6,000 |
| 2015/04/22 | 1,718 | 1,720 | 1,672 | 1,680 | -37 | -2.2% | 7,000 |
| 2015/04/21 | 1,578 | 1,828 | 1,575 | 1,717 | +139 | +8.8% | 22,200 |
| 2015/04/20 | 1,585 | 1,590 | 1,578 | 1,578 | -7 | -0.4% | 2,700 |
| 2015/04/17 | 1,574 | 1,585 | 1,555 | 1,585 | +11 | +0.7% | 2,200 |
| 2015/04/16 | 1,575 | 1,588 | 1,573 | 1,574 | +1 | +0.1% | 10,500 |
2401～
2450
件表示中 / 5545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 | 436,000円 | +6.4% | +0.5% | 1.56% | 10.85倍 | 1.33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 | 304,000円 | +4.1% | +0.8% | 2.80% | 10.31倍 | 1.10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 |
| ベルーナ | 96,700円 | +4.2% | +5.7% | 3.00% | 11.63倍 | 0.69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 |
| 日本調剤 | 296,100円 | +9.8% | -31.1% | 0.84% | 44.23倍 | 1.53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 |
| アルペン | 234,800円 | +6.0% | +68.3% | 2.13% | 20.48倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
