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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,055 | 1,055 | 1,041 | 1,047 | -14 | -1.3% | 1,500 |
| 2014/04/04 | 1,041 | 1,061 | 1,039 | 1,061 | +21 | +2% | 1,400 |
| 2014/04/03 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 1,100 |
| 2014/04/02 | 1,030 | 1,040 | 1,030 | 1,040 | +20 | +2% | 2,300 |
| 2014/04/01 | 1,003 | 1,020 | 1,003 | 1,020 | +18 | +1.8% | 3,000 |
| 2014/03/31 | 1,001 | 1,002 | 1,001 | 1,002 | +2 | +0.2% | 400 |
| 2014/03/28 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 100 |
| 2014/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/26 | 1,000 | 1,010 | 999 | 999 | ±0 | ±0% | 2,300 |
| 2014/03/25 | 1,001 | 1,001 | 999 | 999 | -6 | -0.6% | 1,200 |
| 2014/03/24 | 1,000 | 1,005 | 1,000 | 1,005 | -4 | -0.4% | 2,200 |
| 2014/03/20 | 1,011 | 1,011 | 1,001 | 1,009 | -2 | -0.2% | 1,300 |
| 2014/03/19 | 1,037 | 1,037 | 1,001 | 1,011 | -29 | -2.8% | 7,100 |
| 2014/03/18 | 1,052 | 1,055 | 1,035 | 1,040 | -30 | -2.8% | 3,800 |
| 2014/03/17 | 1,057 | 1,090 | 1,057 | 1,070 | ±0 | ±0% | 1,900 |
| 2014/03/14 | 1,119 | 1,119 | 1,070 | 1,070 | -47 | -4.2% | 2,200 |
| 2014/03/13 | 1,121 | 1,121 | 1,117 | 1,117 | +1 | +0.1% | 400 |
| 2014/03/12 | 1,145 | 1,200 | 1,113 | 1,116 | -31 | -2.7% | 12,100 |
| 2014/03/11 | 1,138 | 1,147 | 1,138 | 1,147 | +12 | +1.1% | 2,100 |
| 2014/03/10 | 1,135 | 1,136 | 1,135 | 1,135 | ±0 | ±0% | 400 |
| 2014/03/07 | 1,130 | 1,135 | 1,130 | 1,135 | -12 | -1% | 1,500 |
| 2014/03/06 | 1,144 | 1,153 | 1,144 | 1,147 | +3 | +0.3% | 1,900 |
| 2014/03/05 | 1,132 | 1,147 | 1,125 | 1,144 | +12 | +1.1% | 3,500 |
| 2014/03/04 | 1,160 | 1,160 | 1,132 | 1,132 | -2 | -0.2% | 3,000 |
| 2014/03/03 | 1,124 | 1,134 | 1,105 | 1,134 | +10 | +0.9% | 4,500 |
| 2014/02/28 | 1,177 | 1,180 | 1,124 | 1,124 | -68 | -5.7% | 4,600 |
| 2014/02/27 | 1,210 | 1,211 | 1,192 | 1,192 | -11 | -0.9% | 3,900 |
| 2014/02/26 | 1,201 | 1,216 | 1,200 | 1,203 | -46 | -3.7% | 6,900 |
| 2014/02/25 | 1,250 | 1,250 | 1,224 | 1,249 | +19 | +1.5% | 9,400 |
| 2014/02/24 | 1,230 | 1,245 | 1,213 | 1,230 | -5 | -0.4% | 8,900 |
| 2014/02/21 | 1,250 | 1,252 | 1,225 | 1,235 | -5 | -0.4% | 7,700 |
| 2014/02/20 | 1,251 | 1,251 | 1,240 | 1,240 | -5 | -0.4% | 1,100 |
| 2014/02/19 | 1,244 | 1,245 | 1,240 | 1,245 | -8 | -0.6% | 1,500 |
| 2014/02/18 | 1,254 | 1,254 | 1,250 | 1,253 | +10 | +0.8% | 600 |
| 2014/02/17 | 1,248 | 1,248 | 1,233 | 1,243 | -5 | -0.4% | 700 |
| 2014/02/14 | 1,233 | 1,248 | 1,233 | 1,248 | -2 | -0.2% | 900 |
| 2014/02/13 | 1,255 | 1,264 | 1,250 | 1,250 | +10 | +0.8% | 1,700 |
| 2014/02/12 | 1,280 | 1,280 | 1,240 | 1,240 | -13 | -1% | 4,900 |
| 2014/02/10 | 1,250 | 1,255 | 1,250 | 1,253 | +3 | +0.2% | 2,800 |
| 2014/02/07 | 1,245 | 1,250 | 1,245 | 1,250 | +10 | +0.8% | 1,000 |
| 2014/02/06 | 1,245 | 1,245 | 1,228 | 1,240 | +26 | +2.1% | 2,100 |
| 2014/02/05 | 1,250 | 1,250 | 1,210 | 1,214 | -36 | -2.9% | 3,000 |
| 2014/02/04 | 1,231 | 1,250 | 1,202 | 1,250 | +17 | +1.4% | 9,700 |
| 2014/02/03 | 1,227 | 1,235 | 1,217 | 1,233 | +6 | +0.5% | 1,200 |
| 2014/01/31 | 1,242 | 1,250 | 1,227 | 1,227 | -9 | -0.7% | 2,600 |
| 2014/01/30 | 1,257 | 1,257 | 1,229 | 1,236 | -27 | -2.1% | 2,000 |
| 2014/01/29 | 1,250 | 1,277 | 1,250 | 1,263 | +16 | +1.3% | 8,100 |
| 2014/01/28 | 1,210 | 1,247 | 1,210 | 1,247 | +64 | +5.4% | 2,200 |
| 2014/01/27 | 1,261 | 1,261 | 1,163 | 1,183 | -87 | -6.9% | 9,400 |
| 2014/01/24 | 1,274 | 1,274 | 1,270 | 1,270 | -4 | -0.3% | 3,100 |
2601～
2650
件表示中 / 5443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 | 406,000円 | +3.2% | +0.5% | 1.28% | 11.70倍 | 1.32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 |
| ゲンキードラ | 314,000円 | +9.3% | +10.3% | 0.41% | 13.63倍 | 2.05倍 |
|
福井地盤のドラッグストア。最近は滋賀出店に注力。低コスト、低価格に強み。食品比率高い |
| イオン九州 | 261,100円 | +4.6% | +0.6% | 1.72% | 17.41倍 | 1.74倍 |
|
イオン系列。九州で総合スーパー（ＧＭＳ）や食品スーパーを展開。子会社がドラッグストア運営 |
| アクシアル | 89,700円 | +3.6% | +1.4% | 2.79% | 10.83倍 | 0.94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 |
| 近鉄百 | 203,000円 | +2.2% | +39.8% | 0.99% | 24.11倍 | 2.09倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
市場注目の銘柄
チャート関連のコラム
