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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/11/13 | 1,192 | 1,200 | 1,180 | 1,180 | -1 | -0.1% | 5,000 |
| 2014/11/12 | 1,190 | 1,191 | 1,180 | 1,181 | -9 | -0.8% | 4,700 |
| 2014/11/11 | 1,185 | 1,190 | 1,185 | 1,190 | +5 | +0.4% | 3,900 |
| 2014/11/10 | 1,177 | 1,185 | 1,177 | 1,185 | +14 | +1.2% | 1,100 |
| 2014/11/07 | 1,185 | 1,185 | 1,171 | 1,171 | +1 | +0.1% | 2,600 |
| 2014/11/06 | 1,179 | 1,183 | 1,170 | 1,170 | -6 | -0.5% | 4,200 |
| 2014/11/05 | 1,180 | 1,180 | 1,171 | 1,176 | +1 | +0.1% | 1,500 |
| 2014/11/04 | 1,180 | 1,180 | 1,175 | 1,175 | -4 | -0.3% | 1,500 |
| 2014/10/31 | 1,179 | 1,179 | 1,179 | 1,179 | +13 | +1.1% | 100 |
| 2014/10/30 | 1,167 | 1,167 | 1,166 | 1,166 | +1 | +0.1% | 200 |
| 2014/10/29 | 1,165 | 1,165 | 1,165 | 1,165 | +2 | +0.2% | 800 |
| 2014/10/28 | 1,163 | 1,163 | 1,163 | 1,163 | ±0 | ±0% | 200 |
| 2014/10/27 | 1,182 | 1,182 | 1,161 | 1,163 | +9 | +0.8% | 1,800 |
| 2014/10/24 | 1,180 | 1,180 | 1,152 | 1,154 | -14 | -1.2% | 2,000 |
| 2014/10/23 | 1,168 | 1,168 | 1,168 | 1,168 | ±0 | ±0% | 100 |
| 2014/10/22 | 1,162 | 1,168 | 1,162 | 1,168 | +8 | +0.7% | 500 |
| 2014/10/21 | 1,161 | 1,179 | 1,160 | 1,160 | -20 | -1.7% | 1,300 |
| 2014/10/20 | 1,177 | 1,180 | 1,177 | 1,180 | +20 | +1.7% | 1,300 |
| 2014/10/17 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 500 |
| 2014/10/16 | 1,161 | 1,181 | 1,158 | 1,160 | -20 | -1.7% | 2,500 |
| 2014/10/15 | 1,182 | 1,182 | 1,180 | 1,180 | -2 | -0.2% | 500 |
| 2014/10/14 | 1,160 | 1,182 | 1,159 | 1,182 | +10 | +0.9% | 1,800 |
| 2014/10/10 | 1,172 | 1,172 | 1,170 | 1,172 | ±0 | ±0% | 4,800 |
| 2014/10/09 | 1,180 | 1,180 | 1,168 | 1,172 | -10 | -0.8% | 2,500 |
| 2014/10/08 | 1,182 | 1,182 | 1,182 | 1,182 | -3 | -0.3% | 300 |
| 2014/10/07 | 1,185 | 1,185 | 1,185 | 1,185 | +1 | +0.1% | 400 |
| 2014/10/06 | 1,185 | 1,185 | 1,184 | 1,184 | +5 | +0.4% | 700 |
| 2014/10/03 | 1,164 | 1,180 | 1,164 | 1,179 | +9 | +0.8% | 800 |
| 2014/10/02 | 1,186 | 1,186 | 1,170 | 1,170 | -10 | -0.8% | 1,800 |
| 2014/10/01 | 1,174 | 1,180 | 1,166 | 1,180 | +15 | +1.3% | 2,200 |
| 2014/09/30 | 1,170 | 1,177 | 1,165 | 1,165 | -5 | -0.4% | 2,300 |
| 2014/09/29 | 1,170 | 1,170 | 1,170 | 1,170 | +10 | +0.9% | 1,100 |
| 2014/09/26 | 1,160 | 1,160 | 1,160 | 1,160 | -10 | -0.9% | 100 |
| 2014/09/25 | 1,170 | 1,170 | 1,170 | 1,170 | -5 | -0.4% | 200 |
| 2014/09/24 | 1,175 | 1,175 | 1,174 | 1,175 | +25 | +2.2% | 800 |
| 2014/09/22 | 1,170 | 1,170 | 1,150 | 1,150 | -10 | -0.9% | 1,500 |
| 2014/09/19 | 1,160 | 1,160 | 1,160 | 1,160 | -10 | -0.9% | 200 |
| 2014/09/18 | 1,175 | 1,175 | 1,170 | 1,170 | ±0 | ±0% | 600 |
| 2014/09/17 | 1,170 | 1,170 | 1,170 | 1,170 | +17 | +1.5% | 100 |
| 2014/09/16 | 1,155 | 1,160 | 1,150 | 1,153 | -26 | -2.2% | 1,300 |
| 2014/09/12 | 1,155 | 1,179 | 1,155 | 1,179 | +16 | +1.4% | 2,100 |
| 2014/09/11 | 1,172 | 1,173 | 1,163 | 1,163 | -8 | -0.7% | 7,100 |
| 2014/09/10 | 1,173 | 1,174 | 1,171 | 1,171 | +2 | +0.2% | 2,400 |
| 2014/09/09 | 1,169 | 1,169 | 1,169 | 1,169 | +8 | +0.7% | 300 |
| 2014/09/08 | 1,159 | 1,163 | 1,159 | 1,161 | -7 | -0.6% | 1,300 |
| 2014/09/05 | 1,161 | 1,168 | 1,160 | 1,168 | -7 | -0.6% | 400 |
| 2014/09/04 | 1,160 | 1,175 | 1,160 | 1,175 | +17 | +1.5% | 400 |
| 2014/09/03 | 1,157 | 1,160 | 1,157 | 1,158 | -3 | -0.3% | 900 |
2551～
2600
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
