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 |
|---|---|---|---|---|---|---|---|
| 2014/10/21 | 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 |
| 2014/09/02 | 1,176 | 1,177 | 1,161 | 1,161 | +11 | +1% | 1,400 |
| 2014/09/01 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 200 |
| 2014/08/29 | 1,160 | 1,170 | 1,135 | 1,150 | -10 | -0.9% | 7,600 |
| 2014/08/28 | 1,160 | 1,160 | 1,160 | 1,160 | -3 | -0.3% | 1,000 |
| 2014/08/27 | 1,176 | 1,176 | 1,160 | 1,163 | -13 | -1.1% | 1,900 |
| 2014/08/26 | 1,161 | 1,176 | 1,156 | 1,176 | -6 | -0.5% | 1,500 |
| 2014/08/25 | 1,152 | 1,182 | 1,152 | 1,182 | +33 | +2.9% | 500 |
| 2014/08/22 | 1,147 | 1,165 | 1,147 | 1,149 | -16 | -1.4% | 700 |
| 2014/08/21 | 1,137 | 1,165 | 1,137 | 1,165 | +14 | +1.2% | 1,500 |
| 2014/08/20 | 1,146 | 1,151 | 1,125 | 1,151 | +5 | +0.4% | 3,300 |
| 2014/08/19 | 1,160 | 1,161 | 1,110 | 1,146 | -1 | -0.1% | 5,100 |
| 2014/08/18 | 1,131 | 1,148 | 1,131 | 1,147 | - | - | 1,600 |
| 2014/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/14 | 1,160 | 1,160 | 1,160 | 1,160 | -3 | -0.3% | 300 |
| 2014/08/13 | 1,165 | 1,165 | 1,130 | 1,163 | +4 | +0.3% | 2,000 |
| 2014/08/12 | 1,160 | 1,160 | 1,141 | 1,159 | +5 | +0.4% | 5,300 |
| 2014/08/11 | 1,151 | 1,154 | 1,151 | 1,154 | +4 | +0.3% | 900 |
| 2014/08/08 | 1,158 | 1,158 | 1,150 | 1,150 | -10 | -0.9% | 1,600 |
2601～
2650
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
