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 |
|---|---|---|---|---|---|---|---|
| 2014/03/13 | 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 |
| 2014/01/23 | 1,277 | 1,277 | 1,267 | 1,274 | +8 | +0.6% | 3,200 |
| 2014/01/22 | 1,267 | 1,267 | 1,262 | 1,266 | +6 | +0.5% | 2,300 |
| 2014/01/21 | 1,250 | 1,260 | 1,250 | 1,260 | +16 | +1.3% | 1,200 |
| 2014/01/20 | 1,258 | 1,258 | 1,231 | 1,244 | +16 | +1.3% | 4,000 |
| 2014/01/17 | 1,228 | 1,228 | 1,225 | 1,228 | +3 | +0.2% | 2,400 |
| 2014/01/16 | 1,225 | 1,228 | 1,225 | 1,225 | +26 | +2.2% | 4,100 |
| 2014/01/15 | 1,167 | 1,227 | 1,160 | 1,199 | -88 | -6.8% | 52,600 |
| 2014/01/14 | 1,261 | 1,287 | 1,260 | 1,287 | -1 | -0.1% | 3,700 |
| 2014/01/10 | 1,286 | 1,297 | 1,286 | 1,288 | -11 | -0.8% | 4,700 |
| 2014/01/09 | 1,260 | 1,299 | 1,260 | 1,299 | +49 | +3.9% | 5,300 |
| 2014/01/08 | 1,245 | 1,250 | 1,245 | 1,250 | +10 | +0.8% | 2,500 |
| 2014/01/07 | 1,228 | 1,240 | 1,228 | 1,240 | +18 | +1.5% | 2,900 |
| 2014/01/06 | 1,230 | 1,235 | 1,215 | 1,222 | +5 | +0.4% | 5,000 |
| 2013/12/30 | 1,200 | 1,230 | 1,200 | 1,217 | +19 | +1.6% | 3,100 |
| 2013/12/27 | 1,200 | 1,220 | 1,193 | 1,198 | +7 | +0.6% | 7,400 |
| 2013/12/26 | 1,194 | 1,200 | 1,190 | 1,191 | +1 | +0.1% | 2,600 |
2751～
2800
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
