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 |
|---|---|---|---|---|---|---|---|
| 2015/04/15 | 1,538 | 1,573 | 1,538 | 1,573 | +41 | +2.7% | 3,900 |
| 2015/04/14 | 1,515 | 1,538 | 1,515 | 1,532 | +22 | +1.5% | 8,400 |
| 2015/04/13 | 1,508 | 1,510 | 1,502 | 1,510 | ±0 | ±0% | 3,500 |
| 2015/04/10 | 1,500 | 1,510 | 1,500 | 1,510 | +10 | +0.7% | 5,300 |
| 2015/04/09 | 1,505 | 1,505 | 1,490 | 1,500 | -4 | -0.3% | 3,000 |
| 2015/04/08 | 1,500 | 1,508 | 1,500 | 1,504 | +4 | +0.3% | 2,400 |
| 2015/04/07 | 1,500 | 1,500 | 1,494 | 1,500 | ±0 | ±0% | 2,500 |
| 2015/04/06 | 1,511 | 1,511 | 1,500 | 1,500 | -8 | -0.5% | 800 |
| 2015/04/03 | 1,490 | 1,508 | 1,490 | 1,508 | +5 | +0.3% | 1,700 |
| 2015/04/02 | 1,500 | 1,503 | 1,497 | 1,503 | +33 | +2.2% | 3,800 |
| 2015/04/01 | 1,468 | 1,470 | 1,468 | 1,470 | +17 | +1.2% | 1,700 |
| 2015/03/31 | 1,478 | 1,488 | 1,450 | 1,453 | -19 | -1.3% | 1,900 |
| 2015/03/30 | 1,469 | 1,472 | 1,469 | 1,472 | +14 | +1% | 700 |
| 2015/03/27 | 1,460 | 1,460 | 1,450 | 1,458 | +8 | +0.6% | 600 |
| 2015/03/26 | 1,431 | 1,451 | 1,431 | 1,450 | -38 | -2.6% | 2,700 |
| 2015/03/25 | 1,470 | 1,488 | 1,425 | 1,488 | +7 | +0.5% | 3,200 |
| 2015/03/24 | 1,463 | 1,487 | 1,461 | 1,481 | -9 | -0.6% | 2,900 |
| 2015/03/23 | 1,500 | 1,500 | 1,490 | 1,490 | ±0 | ±0% | 2,200 |
| 2015/03/20 | 1,499 | 1,500 | 1,490 | 1,490 | +5 | +0.3% | 1,600 |
| 2015/03/19 | 1,475 | 1,490 | 1,475 | 1,485 | +14 | +1% | 3,800 |
| 2015/03/18 | 1,470 | 1,471 | 1,463 | 1,471 | +11 | +0.8% | 2,200 |
| 2015/03/17 | 1,433 | 1,479 | 1,432 | 1,460 | +31 | +2.2% | 3,600 |
| 2015/03/16 | 1,433 | 1,457 | 1,421 | 1,429 | +16 | +1.1% | 3,400 |
| 2015/03/13 | 1,405 | 1,413 | 1,400 | 1,413 | +13 | +0.9% | 3,900 |
| 2015/03/12 | 1,390 | 1,404 | 1,390 | 1,400 | ±0 | ±0% | 2,400 |
| 2015/03/11 | 1,397 | 1,400 | 1,395 | 1,400 | +3 | +0.2% | 7,000 |
| 2015/03/10 | 1,400 | 1,400 | 1,397 | 1,397 | -9 | -0.6% | 2,500 |
| 2015/03/09 | 1,400 | 1,410 | 1,400 | 1,406 | +13 | +0.9% | 2,100 |
| 2015/03/06 | 1,384 | 1,401 | 1,384 | 1,393 | +4 | +0.3% | 3,400 |
| 2015/03/05 | 1,400 | 1,411 | 1,389 | 1,389 | -11 | -0.8% | 6,000 |
| 2015/03/04 | 1,390 | 1,408 | 1,390 | 1,400 | +10 | +0.7% | 4,000 |
| 2015/03/03 | 1,448 | 1,448 | 1,390 | 1,390 | -66 | -4.5% | 8,700 |
| 2015/03/02 | 1,470 | 1,470 | 1,455 | 1,456 | -22 | -1.5% | 4,600 |
| 2015/02/27 | 1,466 | 1,487 | 1,378 | 1,478 | -22 | -1.5% | 4,100 |
| 2015/02/26 | 1,503 | 1,510 | 1,498 | 1,500 | -8 | -0.5% | 4,400 |
| 2015/02/25 | 1,488 | 1,524 | 1,488 | 1,508 | -76 | -4.8% | 9,200 |
| 2015/02/24 | 1,583 | 1,585 | 1,571 | 1,584 | -2 | -0.1% | 6,600 |
| 2015/02/23 | 1,576 | 1,600 | 1,573 | 1,586 | +11 | +0.7% | 6,700 |
| 2015/02/20 | 1,565 | 1,580 | 1,564 | 1,575 | +15 | +1% | 5,100 |
| 2015/02/19 | 1,560 | 1,564 | 1,556 | 1,560 | -4 | -0.3% | 1,600 |
| 2015/02/18 | 1,567 | 1,567 | 1,557 | 1,564 | +14 | +0.9% | 1,700 |
| 2015/02/17 | 1,550 | 1,550 | 1,542 | 1,550 | ±0 | ±0% | 400 |
| 2015/02/16 | 1,555 | 1,555 | 1,530 | 1,550 | -5 | -0.3% | 2,600 |
| 2015/02/13 | 1,535 | 1,558 | 1,531 | 1,555 | +20 | +1.3% | 1,700 |
| 2015/02/12 | 1,558 | 1,558 | 1,535 | 1,535 | +7 | +0.5% | 4,300 |
| 2015/02/10 | 1,524 | 1,529 | 1,522 | 1,528 | +8 | +0.5% | 3,000 |
| 2015/02/09 | 1,522 | 1,522 | 1,520 | 1,520 | -2 | -0.1% | 2,100 |
| 2015/02/06 | 1,528 | 1,528 | 1,520 | 1,522 | +2 | +0.1% | 1,800 |
| 2015/02/05 | 1,520 | 1,520 | 1,516 | 1,520 | +3 | +0.2% | 1,600 |
| 2015/02/04 | 1,516 | 1,524 | 1,515 | 1,517 | -2 | -0.1% | 3,100 |
2451～
2500
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
