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 |
|---|---|---|---|---|---|---|---|
| 2014/08/07 | 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 |
| 2014/06/23 | 1,140 | 1,163 | 1,135 | 1,135 | -3 | -0.3% | 1,500 |
| 2014/06/20 | 1,130 | 1,138 | 1,130 | 1,138 | +14 | +1.2% | 800 |
| 2014/06/19 | 1,137 | 1,137 | 1,123 | 1,124 | -13 | -1.1% | 600 |
| 2014/06/18 | 1,172 | 1,172 | 1,124 | 1,137 | +25 | +2.2% | 1,200 |
| 2014/06/17 | 1,112 | 1,112 | 1,112 | 1,112 | +1 | +0.1% | 100 |
| 2014/06/16 | 1,125 | 1,126 | 1,111 | 1,111 | -16 | -1.4% | 2,300 |
| 2014/06/13 | 1,122 | 1,127 | 1,122 | 1,127 | +5 | +0.4% | 800 |
| 2014/06/12 | 1,111 | 1,124 | 1,111 | 1,122 | -16 | -1.4% | 3,200 |
| 2014/06/11 | 1,160 | 1,172 | 1,138 | 1,138 | -15 | -1.3% | 24,000 |
| 2014/06/10 | 1,155 | 1,157 | 1,153 | 1,153 | +5 | +0.4% | 1,800 |
| 2014/06/09 | 1,145 | 1,149 | 1,140 | 1,148 | +7 | +0.6% | 2,500 |
| 2014/06/06 | 1,140 | 1,150 | 1,138 | 1,141 | +16 | +1.4% | 2,700 |
| 2014/06/05 | 1,139 | 1,139 | 1,125 | 1,125 | +6 | +0.5% | 1,400 |
| 2014/06/04 | 1,124 | 1,127 | 1,119 | 1,119 | +4 | +0.4% | 4,100 |
| 2014/06/03 | 1,129 | 1,129 | 1,115 | 1,115 | +7 | +0.6% | 2,300 |
| 2014/06/02 | 1,095 | 1,108 | 1,094 | 1,108 | +10 | +0.9% | 700 |
| 2014/05/30 | 1,080 | 1,100 | 1,080 | 1,098 | +19 | +1.8% | 4,400 |
| 2014/05/29 | 1,077 | 1,080 | 1,077 | 1,079 | +2 | +0.2% | 1,700 |
2651～
2700
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
