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 |
|---|---|---|---|---|---|---|---|
| 2014/09/02 | 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 |
| 2014/08/07 | 1,165 | 1,168 | 1,160 | 1,160 | -5 | -0.4% | 1,300 |
| 2014/08/06 | 1,163 | 1,168 | 1,163 | 1,165 | ±0 | ±0% | 600 |
| 2014/08/05 | 1,163 | 1,165 | 1,163 | 1,165 | +5 | +0.4% | 2,600 |
| 2014/08/04 | 1,187 | 1,188 | 1,159 | 1,160 | +3 | +0.3% | 8,300 |
| 2014/08/01 | 1,146 | 1,157 | 1,146 | 1,157 | +11 | +1% | 4,500 |
| 2014/07/31 | 1,140 | 1,146 | 1,140 | 1,146 | +6 | +0.5% | 1,200 |
| 2014/07/30 | 1,133 | 1,140 | 1,133 | 1,140 | +5 | +0.4% | 1,200 |
| 2014/07/29 | 1,135 | 1,135 | 1,135 | 1,135 | +5 | +0.4% | 2,700 |
| 2014/07/28 | 1,125 | 1,130 | 1,125 | 1,130 | +9 | +0.8% | 1,500 |
| 2014/07/25 | 1,130 | 1,130 | 1,121 | 1,121 | -9 | -0.8% | 2,000 |
| 2014/07/24 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 2,200 |
| 2014/07/23 | 1,125 | 1,130 | 1,120 | 1,130 | +5 | +0.4% | 1,700 |
| 2014/07/22 | 1,135 | 1,135 | 1,125 | 1,125 | -10 | -0.9% | 700 |
| 2014/07/18 | 1,135 | 1,135 | 1,135 | 1,135 | +10 | +0.9% | 1,400 |
| 2014/07/17 | 1,130 | 1,135 | 1,125 | 1,125 | -5 | -0.4% | 1,000 |
| 2014/07/16 | 1,133 | 1,133 | 1,130 | 1,130 | - | - | 300 |
| 2014/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/14 | 1,122 | 1,134 | 1,122 | 1,133 | -7 | -0.6% | 1,100 |
| 2014/07/11 | 1,140 | 1,140 | 1,140 | 1,140 | ±0 | ±0% | 4,700 |
| 2014/07/10 | 1,122 | 1,150 | 1,122 | 1,140 | +18 | +1.6% | 3,100 |
| 2014/07/09 | 1,141 | 1,141 | 1,122 | 1,122 | -26 | -2.3% | 1,200 |
| 2014/07/08 | 1,146 | 1,148 | 1,142 | 1,148 | +6 | +0.5% | 700 |
| 2014/07/07 | 1,130 | 1,150 | 1,130 | 1,142 | +4 | +0.4% | 2,800 |
| 2014/07/04 | 1,133 | 1,138 | 1,101 | 1,138 | +3 | +0.3% | 7,300 |
| 2014/07/03 | 1,135 | 1,135 | 1,135 | 1,135 | -1 | -0.1% | 900 |
| 2014/07/02 | 1,151 | 1,151 | 1,133 | 1,136 | -4 | -0.4% | 2,300 |
| 2014/07/01 | 1,148 | 1,150 | 1,140 | 1,140 | -5 | -0.4% | 800 |
| 2014/06/30 | 1,122 | 1,145 | 1,122 | 1,145 | +23 | +2% | 600 |
| 2014/06/27 | 1,150 | 1,150 | 1,120 | 1,122 | -16 | -1.4% | 2,600 |
| 2014/06/26 | 1,136 | 1,138 | 1,133 | 1,138 | -5 | -0.4% | 1,400 |
| 2014/06/25 | 1,143 | 1,143 | 1,143 | 1,143 | ±0 | ±0% | 400 |
| 2014/06/24 | 1,135 | 1,145 | 1,135 | 1,143 | +8 | +0.7% | 2,300 |
2601～
2650
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
