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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,522 | 1,525 | 1,510 | 1,510 | ±0 | ±0% | 800 |
| 2015/01/29 | 1,515 | 1,516 | 1,482 | 1,510 | -5 | -0.3% | 3,600 |
| 2015/01/28 | 1,499 | 1,528 | 1,499 | 1,515 | +17 | +1.1% | 3,900 |
| 2015/01/27 | 1,450 | 1,498 | 1,450 | 1,498 | +38 | +2.6% | 1,700 |
| 2015/01/26 | 1,460 | 1,569 | 1,432 | 1,460 | +20 | +1.4% | 3,900 |
| 2015/01/23 | 1,419 | 1,490 | 1,419 | 1,440 | +25 | +1.8% | 2,700 |
| 2015/01/22 | 1,480 | 1,492 | 1,404 | 1,415 | -85 | -5.7% | 8,200 |
| 2015/01/21 | 1,518 | 1,518 | 1,500 | 1,500 | -20 | -1.3% | 2,500 |
| 2015/01/20 | 1,520 | 1,520 | 1,500 | 1,520 | -1 | -0.1% | 1,800 |
| 2015/01/19 | 1,530 | 1,530 | 1,506 | 1,521 | -9 | -0.6% | 1,700 |
| 2015/01/16 | 1,531 | 1,531 | 1,505 | 1,530 | -15 | -1% | 2,900 |
| 2015/01/15 | 1,550 | 1,554 | 1,540 | 1,545 | -9 | -0.6% | 1,800 |
| 2015/01/14 | 1,572 | 1,572 | 1,552 | 1,554 | -18 | -1.1% | 1,900 |
| 2015/01/13 | 1,598 | 1,600 | 1,572 | 1,572 | -8 | -0.5% | 2,100 |
| 2015/01/09 | 1,574 | 1,580 | 1,574 | 1,580 | +6 | +0.4% | 5,000 |
| 2015/01/08 | 1,590 | 1,590 | 1,560 | 1,574 | -30 | -1.9% | 6,200 |
| 2015/01/07 | 1,699 | 1,699 | 1,600 | 1,604 | -45 | -2.7% | 11,000 |
| 2015/01/06 | 1,598 | 1,700 | 1,598 | 1,649 | +89 | +5.7% | 8,900 |
| 2015/01/05 | 1,490 | 1,600 | 1,490 | 1,560 | +74 | +5% | 8,500 |
| 2014/12/30 | 1,429 | 1,486 | 1,428 | 1,486 | +57 | +4% | 2,700 |
| 2014/12/29 | 1,411 | 1,430 | 1,388 | 1,429 | +19 | +1.3% | 3,000 |
| 2014/12/26 | 1,437 | 1,437 | 1,400 | 1,410 | -31 | -2.2% | 4,900 |
| 2014/12/25 | 1,419 | 1,441 | 1,390 | 1,441 | +52 | +3.7% | 6,900 |
| 2014/12/24 | 1,350 | 1,389 | 1,350 | 1,389 | +69 | +5.2% | 8,100 |
| 2014/12/22 | 1,292 | 1,320 | 1,292 | 1,320 | +28 | +2.2% | 6,800 |
| 2014/12/19 | 1,285 | 1,298 | 1,276 | 1,292 | +13 | +1% | 3,600 |
| 2014/12/18 | 1,266 | 1,279 | 1,262 | 1,279 | +28 | +2.2% | 1,700 |
| 2014/12/17 | 1,250 | 1,260 | 1,250 | 1,251 | +1 | +0.1% | 1,300 |
| 2014/12/16 | 1,255 | 1,255 | 1,250 | 1,250 | -10 | -0.8% | 1,700 |
| 2014/12/15 | 1,252 | 1,265 | 1,252 | 1,260 | +8 | +0.6% | 700 |
| 2014/12/12 | 1,249 | 1,252 | 1,249 | 1,252 | +13 | +1% | 2,000 |
| 2014/12/11 | 1,230 | 1,239 | 1,230 | 1,239 | +9 | +0.7% | 4,200 |
| 2014/12/10 | 1,220 | 1,230 | 1,220 | 1,230 | +10 | +0.8% | 1,200 |
| 2014/12/09 | 1,215 | 1,220 | 1,215 | 1,220 | +5 | +0.4% | 1,000 |
| 2014/12/08 | 1,210 | 1,220 | 1,210 | 1,215 | +5 | +0.4% | 2,200 |
| 2014/12/05 | 1,209 | 1,210 | 1,202 | 1,210 | +1 | +0.1% | 2,300 |
| 2014/12/04 | 1,210 | 1,210 | 1,205 | 1,209 | +7 | +0.6% | 1,900 |
| 2014/12/03 | 1,200 | 1,210 | 1,200 | 1,202 | +2 | +0.2% | 1,600 |
| 2014/12/02 | 1,198 | 1,200 | 1,198 | 1,200 | +1 | +0.1% | 2,600 |
| 2014/12/01 | 1,191 | 1,199 | 1,190 | 1,199 | +6 | +0.5% | 3,100 |
| 2014/11/28 | 1,200 | 1,200 | 1,193 | 1,193 | -6 | -0.5% | 2,400 |
| 2014/11/27 | 1,191 | 1,199 | 1,187 | 1,199 | +8 | +0.7% | 1,500 |
| 2014/11/26 | 1,199 | 1,199 | 1,191 | 1,191 | -7 | -0.6% | 1,300 |
| 2014/11/25 | 1,190 | 1,198 | 1,190 | 1,198 | +11 | +0.9% | 800 |
| 2014/11/21 | 1,179 | 1,189 | 1,179 | 1,187 | +8 | +0.7% | 1,700 |
| 2014/11/20 | 1,180 | 1,183 | 1,177 | 1,179 | -4 | -0.3% | 2,300 |
| 2014/11/19 | 1,181 | 1,194 | 1,181 | 1,183 | +1 | +0.1% | 1,300 |
| 2014/11/18 | 1,181 | 1,182 | 1,180 | 1,182 | +2 | +0.2% | 5,400 |
| 2014/11/17 | 1,200 | 1,200 | 1,180 | 1,180 | -7 | -0.6% | 2,600 |
| 2014/11/14 | 1,185 | 1,190 | 1,185 | 1,187 | +7 | +0.6% | 1,600 |
2401～
2450
件表示中 / 5443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 | 406,000円 | +3.2% | +0.5% | 1.28% | 11.70倍 | 1.32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 |
| ゲンキードラ | 314,000円 | +9.3% | +10.3% | 0.41% | 13.63倍 | 2.05倍 |
|
福井地盤のドラッグストア。最近は滋賀出店に注力。低コスト、低価格に強み。食品比率高い |
| イオン九州 | 261,100円 | +4.6% | +0.6% | 1.72% | 17.41倍 | 1.74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 |
| アクシアル | 89,700円 | +3.6% | +1.4% | 2.79% | 10.83倍 | 0.94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 |
| 近鉄百 | 203,000円 | +2.2% | +39.8% | 0.99% | 24.11倍 | 2.09倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
市場注目の銘柄
チャート関連のコラム
