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 |
|---|---|---|---|---|---|---|---|
| 2015/02/03 | 1,529 | 1,529 | 1,517 | 1,519 | +6 | +0.4% | 2,400 |
| 2015/02/02 | 1,520 | 1,525 | 1,512 | 1,513 | +3 | +0.2% | 2,000 |
| 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 |
2501～
2550
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
