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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 4,490 | 4,510 | 4,415 | 4,415 | -100 | -2.2% | 26,300 |
| 2024/07/23 | 4,490 | 4,540 | 4,480 | 4,515 | +50 | +1.1% | 16,000 |
| 2024/07/22 | 4,545 | 4,555 | 4,465 | 4,465 | -90 | -2% | 9,900 |
| 2024/07/19 | 4,615 | 4,615 | 4,480 | 4,555 | -35 | -0.8% | 31,900 |
| 2024/07/18 | 4,515 | 4,640 | 4,515 | 4,590 | +85 | +1.9% | 23,400 |
| 2024/07/17 | 4,485 | 4,535 | 4,485 | 4,505 | +20 | +0.4% | 9,500 |
| 2024/07/16 | 4,550 | 4,615 | 4,445 | 4,485 | -65 | -1.4% | 35,300 |
| 2024/07/12 | 4,375 | 4,590 | 4,375 | 4,550 | +175 | +4% | 38,300 |
| 2024/07/11 | 4,380 | 4,380 | 4,350 | 4,375 | ±0 | ±0% | 13,000 |
| 2024/07/10 | 4,380 | 4,400 | 4,340 | 4,375 | -5 | -0.1% | 18,600 |
| 2024/07/09 | 4,350 | 4,395 | 4,325 | 4,380 | +35 | +0.8% | 13,100 |
| 2024/07/08 | 4,315 | 4,390 | 4,315 | 4,345 | +40 | +0.9% | 20,400 |
| 2024/07/05 | 4,410 | 4,430 | 4,305 | 4,305 | -105 | -2.4% | 31,000 |
| 2024/07/04 | 4,425 | 4,440 | 4,400 | 4,410 | -15 | -0.3% | 14,100 |
| 2024/07/03 | 4,360 | 4,485 | 4,360 | 4,425 | +70 | +1.6% | 23,600 |
| 2024/07/02 | 4,495 | 4,505 | 4,355 | 4,355 | -140 | -3.1% | 36,700 |
| 2024/07/01 | 4,470 | 4,530 | 4,470 | 4,495 | +25 | +0.6% | 13,200 |
| 2024/06/28 | 4,650 | 4,650 | 4,450 | 4,470 | -65 | -1.4% | 69,000 |
| 2024/06/27 | 4,550 | 4,585 | 4,510 | 4,535 | -25 | -0.5% | 27,900 |
| 2024/06/26 | 4,570 | 4,595 | 4,540 | 4,560 | +20 | +0.4% | 15,400 |
| 2024/06/25 | 4,510 | 4,600 | 4,510 | 4,540 | +40 | +0.9% | 22,000 |
| 2024/06/24 | 4,450 | 4,530 | 4,410 | 4,500 | +100 | +2.3% | 22,500 |
| 2024/06/21 | 4,305 | 4,445 | 4,305 | 4,400 | +65 | +1.5% | 41,100 |
| 2024/06/20 | 4,290 | 4,355 | 4,290 | 4,335 | -5 | -0.1% | 19,400 |
| 2024/06/19 | 4,300 | 4,365 | 4,295 | 4,340 | +60 | +1.4% | 14,000 |
| 2024/06/18 | 4,250 | 4,290 | 4,250 | 4,280 | +30 | +0.7% | 10,400 |
| 2024/06/17 | 4,225 | 4,255 | 4,190 | 4,250 | +15 | +0.4% | 15,500 |
| 2024/06/14 | 4,165 | 4,240 | 4,165 | 4,235 | +50 | +1.2% | 27,100 |
| 2024/06/13 | 4,220 | 4,230 | 4,170 | 4,185 | -35 | -0.8% | 21,100 |
| 2024/06/12 | 4,235 | 4,245 | 4,215 | 4,220 | -15 | -0.4% | 15,700 |
| 2024/06/11 | 4,255 | 4,270 | 4,210 | 4,235 | -20 | -0.5% | 27,700 |
| 2024/06/10 | 4,195 | 4,265 | 4,195 | 4,255 | +75 | +1.8% | 20,400 |
| 2024/06/07 | 4,165 | 4,190 | 4,145 | 4,180 | +15 | +0.4% | 11,200 |
| 2024/06/06 | 4,250 | 4,260 | 4,165 | 4,165 | -85 | -2% | 18,300 |
| 2024/06/05 | 4,240 | 4,325 | 4,225 | 4,250 | -5 | -0.1% | 19,900 |
| 2024/06/04 | 4,250 | 4,290 | 4,250 | 4,255 | +5 | +0.1% | 12,200 |
| 2024/06/03 | 4,350 | 4,350 | 4,240 | 4,250 | -100 | -2.3% | 21,400 |
| 2024/05/31 | 4,260 | 4,360 | 4,260 | 4,350 | +85 | +2% | 20,200 |
| 2024/05/30 | 4,190 | 4,275 | 4,190 | 4,265 | +75 | +1.8% | 13,800 |
| 2024/05/29 | 4,230 | 4,240 | 4,190 | 4,190 | -40 | -0.9% | 12,600 |
| 2024/05/28 | 4,235 | 4,255 | 4,200 | 4,230 | -15 | -0.4% | 11,700 |
| 2024/05/27 | 4,200 | 4,245 | 4,195 | 4,245 | +45 | +1.1% | 5,100 |
| 2024/05/24 | 4,200 | 4,240 | 4,180 | 4,200 | -35 | -0.8% | 11,900 |
| 2024/05/23 | 4,200 | 4,235 | 4,185 | 4,235 | +35 | +0.8% | 7,500 |
| 2024/05/22 | 4,200 | 4,225 | 4,185 | 4,200 | +5 | +0.1% | 11,300 |
| 2024/05/21 | 4,235 | 4,245 | 4,195 | 4,195 | -40 | -0.9% | 30,600 |
| 2024/05/20 | 4,235 | 4,280 | 4,235 | 4,235 | +10 | +0.2% | 9,200 |
| 2024/05/17 | 4,185 | 4,245 | 4,150 | 4,225 | +40 | +1% | 7,500 |
| 2024/05/16 | 4,195 | 4,205 | 4,150 | 4,185 | -10 | -0.2% | 12,000 |
| 2024/05/15 | 4,290 | 4,320 | 4,185 | 4,195 | -75 | -1.8% | 21,600 |
251～
300
件表示中 / 5611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 | 510,000円 | +6.4% | +0.5% | 1.33% | 12.66倍 | 1.55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 |
| ドトル日レス | 253,700円 | +3.8% | +11.5% | 2.13% | 14.90倍 | 1.03倍 |
|
傘下にＦＣ主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
| アークランズ | 177,800円 | +6.1% | -0.9% | 2.25% | 9.55倍 | 0.92倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
| 大黒天 | 751,000円 | +6.8% | +3.1% | 0.47% | 15.07倍 | 1.71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 |
| アクシアル | 115,200円 | +1.5% | -5.6% | 2.52% | 12.45倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
