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 |
|---|---|---|---|---|---|---|---|
| 2015/01/07 | 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 |
| 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 |
2551～
2600
件表示中 / 5577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 | 475,000円 | +6.4% | +0.5% | 1.43% | 11.83倍 | 1.45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 |
| アクシアル | 111,500円 | +1.5% | -5.6% | 2.60% | 12.05倍 | 1.11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 |
| ＭＶ東海 | 325,000円 | +4.1% | +0.8% | 2.62% | 11.02倍 | 1.17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 |
| 日本調剤 | 327,000円 | +3.4% | -0.2% | 0.76% | 27.91倍 | 1.65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 |
| 大黒天 | 690,000円 | +8.3% | +12.1% | 0.48% | 14.93倍 | 1.65倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
市場注目の銘柄
チャート関連のコラム
