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 |
|---|---|---|---|---|---|---|---|
| 2015/03/03 | 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 |
| 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 |
2551～
2600
件表示中 / 5614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 | 527,000円 | +6.4% | +0.5% | 1.29% | 13.08倍 | 1.60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 |
| アークランズ | 181,900円 | +6.1% | -0.9% | 2.20% | 9.77倍 | 0.94倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
| ドトル日レス | 259,800円 | +3.8% | +11.5% | 2.08% | 15.26倍 | 1.05倍 |
|
傘下にＦＣ主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
| 大黒天 | 783,000円 | +6.8% | +3.1% | 0.45% | 15.71倍 | 1.78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 |
| アクシアル | 117,500円 | +1.5% | -5.6% | 2.47% | 12.70倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム
