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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 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 |
| 2024/05/14 | 4,400 | 4,400 | 4,270 | 4,270 | -155 | -3.5% | 27,100 |
| 2024/05/13 | 4,490 | 4,490 | 4,395 | 4,425 | -85 | -1.9% | 24,500 |
| 2024/05/10 | 4,510 | 4,545 | 4,465 | 4,510 | ±0 | ±0% | 18,400 |
| 2024/05/09 | 4,500 | 4,520 | 4,450 | 4,510 | +5 | +0.1% | 19,000 |
| 2024/05/08 | 4,540 | 4,540 | 4,445 | 4,505 | -35 | -0.8% | 26,200 |
| 2024/05/07 | 4,520 | 4,570 | 4,465 | 4,540 | +25 | +0.6% | 12,000 |
| 2024/05/02 | 4,600 | 4,600 | 4,490 | 4,515 | -70 | -1.5% | 12,100 |
| 2024/05/01 | 4,620 | 4,620 | 4,575 | 4,585 | -40 | -0.9% | 8,000 |
| 2024/04/30 | 4,605 | 4,655 | 4,580 | 4,625 | +25 | +0.5% | 15,400 |
| 2024/04/26 | 4,615 | 4,640 | 4,515 | 4,600 | -15 | -0.3% | 30,500 |
| 2024/04/25 | 4,705 | 4,705 | 4,605 | 4,615 | -50 | -1.1% | 12,900 |
| 2024/04/24 | 4,635 | 4,710 | 4,585 | 4,665 | +55 | +1.2% | 17,800 |
| 2024/04/23 | 4,540 | 4,665 | 4,540 | 4,610 | +80 | +1.8% | 15,600 |
| 2024/04/22 | 4,495 | 4,570 | 4,495 | 4,530 | +40 | +0.9% | 17,300 |
| 2024/04/19 | 4,590 | 4,665 | 4,460 | 4,490 | -165 | -3.5% | 29,800 |
| 2024/04/18 | 4,720 | 4,735 | 4,655 | 4,655 | -50 | -1.1% | 25,600 |
| 2024/04/17 | 4,730 | 4,735 | 4,660 | 4,705 | +15 | +0.3% | 19,200 |
| 2024/04/16 | 4,690 | 4,750 | 4,660 | 4,690 | -10 | -0.2% | 32,600 |
| 2024/04/15 | 4,640 | 4,725 | 4,600 | 4,700 | +45 | +1% | 46,600 |
| 2024/04/12 | 4,830 | 4,830 | 4,625 | 4,655 | -105 | -2.2% | 93,700 |
| 2024/04/11 | 4,610 | 4,850 | 4,590 | 4,760 | +125 | +2.7% | 73,400 |
| 2024/04/10 | 4,610 | 4,700 | 4,605 | 4,635 | +35 | +0.8% | 34,000 |
| 2024/04/09 | 4,580 | 4,625 | 4,525 | 4,600 | ±0 | ±0% | 23,700 |
| 2024/04/08 | 4,500 | 4,605 | 4,495 | 4,600 | +100 | +2.2% | 45,600 |
| 2024/04/05 | 4,395 | 4,525 | 4,385 | 4,500 | +215 | +5% | 84,600 |
| 2024/04/04 | 4,350 | 4,350 | 4,270 | 4,285 | -20 | -0.5% | 21,100 |
| 2024/04/03 | 4,265 | 4,340 | 4,240 | 4,305 | -20 | -0.5% | 32,600 |
| 2024/04/02 | 4,425 | 4,425 | 4,315 | 4,325 | -125 | -2.8% | 19,500 |
| 2024/04/01 | 4,555 | 4,555 | 4,450 | 4,450 | -85 | -1.9% | 14,800 |
| 2024/03/29 | 4,490 | 4,565 | 4,490 | 4,535 | +70 | +1.6% | 15,300 |
| 2024/03/28 | 4,515 | 4,525 | 4,430 | 4,465 | -50 | -1.1% | 18,400 |
| 2024/03/27 | 4,535 | 4,590 | 4,490 | 4,515 | +5 | +0.1% | 28,000 |
| 2024/03/26 | 4,550 | 4,550 | 4,480 | 4,510 | -70 | -1.5% | 27,600 |
| 2024/03/25 | 4,585 | 4,625 | 4,560 | 4,580 | -20 | -0.4% | 18,700 |
| 2024/03/22 | 4,600 | 4,630 | 4,550 | 4,600 | ±0 | ±0% | 12,800 |
| 2024/03/21 | 4,660 | 4,670 | 4,585 | 4,600 | -40 | -0.9% | 15,100 |
| 2024/03/19 | 4,580 | 4,640 | 4,520 | 4,640 | +15 | +0.3% | 17,100 |
| 2024/03/18 | 4,665 | 4,675 | 4,585 | 4,625 | -50 | -1.1% | 23,400 |
| 2024/03/15 | 4,555 | 4,710 | 4,545 | 4,675 | +115 | +2.5% | 44,500 |
251～
300
件表示中 / 5572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 | 488,000円 | +6.4% | +0.5% | 1.39% | 12.15倍 | 1.49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 | 112,300円 | +1.5% | -5.6% | 2.58% | 12.13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 |
| 大黒天 | 724,000円 | +8.3% | +12.1% | 0.46% | 15.67倍 | 1.73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 |
| ＭＶ東海 | 321,500円 | +4.1% | +0.8% | 2.64% | 10.90倍 | 1.16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 | 313,500円 | +3.4% | -0.2% | 0.80% | 26.76倍 | 1.58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 |
市場注目の銘柄
チャート関連のコラム
