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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 4,150 | 4,230 | 4,145 | 4,205 | +30 | +0.7% | 17,900 |
| 2023/12/11 | 4,205 | 4,260 | 4,140 | 4,175 | -30 | -0.7% | 24,500 |
| 2023/12/08 | 4,265 | 4,300 | 4,185 | 4,205 | -45 | -1.1% | 34,200 |
| 2023/12/07 | 4,245 | 4,265 | 4,235 | 4,250 | -10 | -0.2% | 13,800 |
| 2023/12/06 | 4,215 | 4,280 | 4,190 | 4,260 | +75 | +1.8% | 21,700 |
| 2023/12/05 | 4,205 | 4,240 | 4,185 | 4,185 | -25 | -0.6% | 16,300 |
| 2023/12/04 | 4,250 | 4,280 | 4,205 | 4,210 | -40 | -0.9% | 11,500 |
| 2023/12/01 | 4,185 | 4,250 | 4,185 | 4,250 | +105 | +2.5% | 18,300 |
| 2023/11/30 | 4,165 | 4,200 | 4,100 | 4,145 | -50 | -1.2% | 36,100 |
| 2023/11/29 | 4,260 | 4,300 | 4,180 | 4,195 | -65 | -1.5% | 16,300 |
| 2023/11/28 | 4,250 | 4,280 | 4,240 | 4,260 | +10 | +0.2% | 10,700 |
| 2023/11/27 | 4,170 | 4,265 | 4,170 | 4,250 | +85 | +2% | 13,400 |
| 2023/11/24 | 4,260 | 4,260 | 4,145 | 4,165 | -95 | -2.2% | 21,500 |
| 2023/11/22 | 4,330 | 4,365 | 4,240 | 4,260 | -120 | -2.7% | 27,600 |
| 2023/11/21 | 4,400 | 4,485 | 4,370 | 4,380 | ±0 | ±0% | 31,000 |
| 2023/11/20 | 4,385 | 4,405 | 4,295 | 4,380 | -5 | -0.1% | 27,600 |
| 2023/11/17 | 4,435 | 4,505 | 4,365 | 4,385 | -5 | -0.1% | 56,700 |
| 2023/11/16 | 4,500 | 4,530 | 4,385 | 4,390 | -110 | -2.4% | 24,000 |
| 2023/11/15 | 4,375 | 4,520 | 4,375 | 4,500 | +105 | +2.4% | 35,800 |
| 2023/11/14 | 4,405 | 4,445 | 4,370 | 4,395 | +60 | +1.4% | 16,700 |
| 2023/11/13 | 4,400 | 4,435 | 4,325 | 4,335 | -25 | -0.6% | 29,400 |
| 2023/11/10 | 4,265 | 4,370 | 4,250 | 4,360 | +90 | +2.1% | 24,500 |
| 2023/11/09 | 4,330 | 4,335 | 4,245 | 4,270 | -15 | -0.4% | 17,400 |
| 2023/11/08 | 4,340 | 4,340 | 4,240 | 4,285 | +25 | +0.6% | 24,500 |
| 2023/11/07 | 4,310 | 4,380 | 4,260 | 4,260 | -35 | -0.8% | 19,300 |
| 2023/11/06 | 4,265 | 4,340 | 4,225 | 4,295 | +100 | +2.4% | 29,800 |
| 2023/11/02 | 4,235 | 4,325 | 4,190 | 4,195 | -30 | -0.7% | 23,800 |
| 2023/11/01 | 4,280 | 4,285 | 4,170 | 4,225 | +5 | +0.1% | 27,900 |
| 2023/10/31 | 4,095 | 4,230 | 4,095 | 4,220 | +120 | +2.9% | 35,300 |
| 2023/10/30 | 4,085 | 4,110 | 4,050 | 4,100 | -20 | -0.5% | 33,900 |
| 2023/10/27 | 4,010 | 4,120 | 4,005 | 4,120 | +110 | +2.7% | 26,800 |
| 2023/10/26 | 3,975 | 4,025 | 3,930 | 4,010 | -10 | -0.2% | 25,700 |
| 2023/10/25 | 4,020 | 4,040 | 3,990 | 4,020 | +45 | +1.1% | 18,000 |
| 2023/10/24 | 3,990 | 3,995 | 3,900 | 3,975 | -15 | -0.4% | 17,900 |
| 2023/10/23 | 4,005 | 4,025 | 3,970 | 3,990 | -15 | -0.4% | 12,200 |
| 2023/10/20 | 3,965 | 4,005 | 3,920 | 4,005 | +65 | +1.6% | 13,500 |
| 2023/10/19 | 3,900 | 3,965 | 3,900 | 3,940 | +10 | +0.3% | 12,200 |
| 2023/10/18 | 3,945 | 3,945 | 3,855 | 3,930 | +25 | +0.6% | 13,700 |
| 2023/10/17 | 3,940 | 3,965 | 3,890 | 3,905 | +30 | +0.8% | 13,000 |
| 2023/10/16 | 3,950 | 4,005 | 3,875 | 3,875 | -135 | -3.4% | 22,100 |
| 2023/10/13 | 4,090 | 4,095 | 3,995 | 4,010 | -125 | -3% | 17,400 |
| 2023/10/12 | 4,175 | 4,175 | 4,120 | 4,135 | ±0 | ±0% | 17,000 |
| 2023/10/11 | 4,160 | 4,195 | 4,135 | 4,135 | -25 | -0.6% | 13,600 |
| 2023/10/10 | 4,100 | 4,165 | 4,095 | 4,160 | +50 | +1.2% | 11,300 |
| 2023/10/06 | 4,005 | 4,120 | 4,005 | 4,110 | +105 | +2.6% | 20,700 |
| 2023/10/05 | 3,910 | 4,020 | 3,905 | 4,005 | +95 | +2.4% | 24,900 |
| 2023/10/04 | 3,965 | 3,985 | 3,895 | 3,910 | -120 | -3% | 33,700 |
| 2023/10/03 | 4,030 | 4,115 | 3,995 | 4,030 | -60 | -1.5% | 37,800 |
| 2023/10/02 | 4,175 | 4,190 | 4,045 | 4,090 | -110 | -2.6% | 31,300 |
| 2023/09/29 | 4,070 | 4,240 | 4,020 | 4,200 | -10 | -0.2% | 72,300 |
401～
450
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
