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 |
|---|---|---|---|---|---|---|---|
| 2024/06/12 | 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 |
| 2024/06/10 | 4,195 | 4,265 | 4,195 | 4,255 | +75 | +1.8% | 20,400 |
| 2024/06/07 | 4,165 | 4,190 | 4,145 | 4,180 | +15 | +0.4% | 11,200 |
| 2024/06/06 | 4,250 | 4,260 | 4,165 | 4,165 | -85 | -2% | 18,300 |
| 2024/06/05 | 4,240 | 4,325 | 4,225 | 4,250 | -5 | -0.1% | 19,900 |
| 2024/06/04 | 4,250 | 4,290 | 4,250 | 4,255 | +5 | +0.1% | 12,200 |
| 2024/06/03 | 4,350 | 4,350 | 4,240 | 4,250 | -100 | -2.3% | 21,400 |
| 2024/05/31 | 4,260 | 4,360 | 4,260 | 4,350 | +85 | +2% | 20,200 |
| 2024/05/30 | 4,190 | 4,275 | 4,190 | 4,265 | +75 | +1.8% | 13,800 |
| 2024/05/29 | 4,230 | 4,240 | 4,190 | 4,190 | -40 | -0.9% | 12,600 |
| 2024/05/28 | 4,235 | 4,255 | 4,200 | 4,230 | -15 | -0.4% | 11,700 |
| 2024/05/27 | 4,200 | 4,245 | 4,195 | 4,245 | +45 | +1.1% | 5,100 |
| 2024/05/24 | 4,200 | 4,240 | 4,180 | 4,200 | -35 | -0.8% | 11,900 |
| 2024/05/23 | 4,200 | 4,235 | 4,185 | 4,235 | +35 | +0.8% | 7,500 |
| 2024/05/22 | 4,200 | 4,225 | 4,185 | 4,200 | +5 | +0.1% | 11,300 |
| 2024/05/21 | 4,235 | 4,245 | 4,195 | 4,195 | -40 | -0.9% | 30,600 |
| 2024/05/20 | 4,235 | 4,280 | 4,235 | 4,235 | +10 | +0.2% | 9,200 |
| 2024/05/17 | 4,185 | 4,245 | 4,150 | 4,225 | +40 | +1% | 7,500 |
| 2024/05/16 | 4,195 | 4,205 | 4,150 | 4,185 | -10 | -0.2% | 12,000 |
| 2024/05/15 | 4,290 | 4,320 | 4,185 | 4,195 | -75 | -1.8% | 21,600 |
| 2024/05/14 | 4,400 | 4,400 | 4,270 | 4,270 | -155 | -3.5% | 27,100 |
| 2024/05/13 | 4,490 | 4,490 | 4,395 | 4,425 | -85 | -1.9% | 24,500 |
| 2024/05/10 | 4,510 | 4,545 | 4,465 | 4,510 | ±0 | ±0% | 18,400 |
| 2024/05/09 | 4,500 | 4,520 | 4,450 | 4,510 | +5 | +0.1% | 19,000 |
| 2024/05/08 | 4,540 | 4,540 | 4,445 | 4,505 | -35 | -0.8% | 26,200 |
| 2024/05/07 | 4,520 | 4,570 | 4,465 | 4,540 | +25 | +0.6% | 12,000 |
| 2024/05/02 | 4,600 | 4,600 | 4,490 | 4,515 | -70 | -1.5% | 12,100 |
| 2024/05/01 | 4,620 | 4,620 | 4,575 | 4,585 | -40 | -0.9% | 8,000 |
| 2024/04/30 | 4,605 | 4,655 | 4,580 | 4,625 | +25 | +0.5% | 15,400 |
| 2024/04/26 | 4,615 | 4,640 | 4,515 | 4,600 | -15 | -0.3% | 30,500 |
| 2024/04/25 | 4,705 | 4,705 | 4,605 | 4,615 | -50 | -1.1% | 12,900 |
| 2024/04/24 | 4,635 | 4,710 | 4,585 | 4,665 | +55 | +1.2% | 17,800 |
| 2024/04/23 | 4,540 | 4,665 | 4,540 | 4,610 | +80 | +1.8% | 15,600 |
| 2024/04/22 | 4,495 | 4,570 | 4,495 | 4,530 | +40 | +0.9% | 17,300 |
| 2024/04/19 | 4,590 | 4,665 | 4,460 | 4,490 | -165 | -3.5% | 29,800 |
| 2024/04/18 | 4,720 | 4,735 | 4,655 | 4,655 | -50 | -1.1% | 25,600 |
| 2024/04/17 | 4,730 | 4,735 | 4,660 | 4,705 | +15 | +0.3% | 19,200 |
| 2024/04/16 | 4,690 | 4,750 | 4,660 | 4,690 | -10 | -0.2% | 32,600 |
| 2024/04/15 | 4,640 | 4,725 | 4,600 | 4,700 | +45 | +1% | 46,600 |
| 2024/04/12 | 4,830 | 4,830 | 4,625 | 4,655 | -105 | -2.2% | 93,700 |
| 2024/04/11 | 4,610 | 4,850 | 4,590 | 4,760 | +125 | +2.7% | 73,400 |
| 2024/04/10 | 4,610 | 4,700 | 4,605 | 4,635 | +35 | +0.8% | 34,000 |
| 2024/04/09 | 4,580 | 4,625 | 4,525 | 4,600 | ±0 | ±0% | 23,700 |
| 2024/04/08 | 4,500 | 4,605 | 4,495 | 4,600 | +100 | +2.2% | 45,600 |
| 2024/04/05 | 4,395 | 4,525 | 4,385 | 4,500 | +215 | +5% | 84,600 |
| 2024/04/04 | 4,350 | 4,350 | 4,270 | 4,285 | -20 | -0.5% | 21,100 |
| 2024/04/03 | 4,265 | 4,340 | 4,240 | 4,305 | -20 | -0.5% | 32,600 |
| 2024/04/02 | 4,425 | 4,425 | 4,315 | 4,325 | -125 | -2.8% | 19,500 |
| 2024/04/01 | 4,555 | 4,555 | 4,450 | 4,450 | -85 | -1.9% | 14,800 |
201～
250
件表示中 / 5532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 | 407,500円 | +3.2% | +0.5% | 1.28% | 11.74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 |
| ＭＶ東海 | 291,900円 | +2.8% | +0.6% | 2.57% | 11.08倍 | 1.13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 |
| アルペン | 226,900円 | +6.0% | +68.3% | 2.20% | 19.79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 | 271,800円 | +9.3% | +10.3% | 0.48% | 11.80倍 | 1.66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
