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 |
|---|---|---|---|---|---|---|---|
| 2023/10/16 | 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 |
| 2023/09/28 | 4,290 | 4,290 | 4,160 | 4,210 | -80 | -1.9% | 50,300 |
| 2023/09/27 | 4,200 | 4,290 | 4,185 | 4,290 | +65 | +1.5% | 31,500 |
| 2023/09/26 | 4,225 | 4,255 | 4,165 | 4,225 | -30 | -0.7% | 17,500 |
| 2023/09/25 | 4,175 | 4,270 | 4,140 | 4,255 | +140 | +3.4% | 26,200 |
| 2023/09/22 | 4,070 | 4,125 | 4,010 | 4,115 | +10 | +0.2% | 23,200 |
| 2023/09/21 | 4,150 | 4,170 | 4,100 | 4,105 | -10 | -0.2% | 17,600 |
| 2023/09/20 | 4,240 | 4,240 | 4,100 | 4,115 | -140 | -3.3% | 25,800 |
| 2023/09/19 | 4,240 | 4,265 | 4,205 | 4,255 | +5 | +0.1% | 16,100 |
| 2023/09/15 | 4,265 | 4,275 | 4,240 | 4,250 | -15 | -0.4% | 27,300 |
| 2023/09/14 | 4,305 | 4,340 | 4,235 | 4,265 | +25 | +0.6% | 15,300 |
| 2023/09/13 | 4,285 | 4,345 | 4,220 | 4,240 | -50 | -1.2% | 27,400 |
| 2023/09/12 | 4,220 | 4,290 | 4,185 | 4,290 | +180 | +4.4% | 22,800 |
| 2023/09/11 | 4,100 | 4,200 | 4,050 | 4,110 | -15 | -0.4% | 17,700 |
| 2023/09/08 | 4,240 | 4,240 | 4,115 | 4,125 | -115 | -2.7% | 21,600 |
| 2023/09/07 | 4,205 | 4,245 | 4,195 | 4,240 | +25 | +0.6% | 14,600 |
| 2023/09/06 | 4,260 | 4,295 | 4,215 | 4,215 | -45 | -1.1% | 20,100 |
| 2023/09/05 | 4,150 | 4,260 | 4,150 | 4,260 | +70 | +1.7% | 26,300 |
| 2023/09/04 | 4,115 | 4,195 | 4,080 | 4,190 | +75 | +1.8% | 21,400 |
| 2023/09/01 | 4,045 | 4,115 | 4,045 | 4,115 | +30 | +0.7% | 25,100 |
| 2023/08/31 | 4,000 | 4,095 | 4,000 | 4,085 | +75 | +1.9% | 33,400 |
| 2023/08/30 | 4,010 | 4,065 | 3,970 | 4,010 | -35 | -0.9% | 36,700 |
| 2023/08/29 | 4,035 | 4,125 | 4,020 | 4,045 | +45 | +1.1% | 24,900 |
| 2023/08/28 | 3,965 | 4,020 | 3,925 | 4,000 | +35 | +0.9% | 29,800 |
| 2023/08/25 | 3,885 | 3,975 | 3,885 | 3,965 | +45 | +1.1% | 28,100 |
| 2023/08/24 | 3,895 | 3,945 | 3,895 | 3,920 | +10 | +0.3% | 7,800 |
| 2023/08/23 | 3,925 | 3,925 | 3,870 | 3,910 | -15 | -0.4% | 15,200 |
| 2023/08/22 | 3,845 | 3,925 | 3,845 | 3,925 | +60 | +1.6% | 14,900 |
| 2023/08/21 | 3,765 | 3,875 | 3,765 | 3,865 | +75 | +2% | 16,600 |
| 2023/08/18 | 3,890 | 3,890 | 3,770 | 3,790 | -100 | -2.6% | 14,200 |
| 2023/08/17 | 3,880 | 3,930 | 3,860 | 3,890 | -10 | -0.3% | 17,800 |
| 2023/08/16 | 3,940 | 3,950 | 3,880 | 3,900 | -50 | -1.3% | 16,200 |
| 2023/08/15 | 3,925 | 3,990 | 3,875 | 3,950 | +60 | +1.5% | 22,500 |
| 2023/08/14 | 3,840 | 3,935 | 3,830 | 3,890 | +50 | +1.3% | 19,300 |
| 2023/08/10 | 3,800 | 3,860 | 3,775 | 3,840 | +40 | +1.1% | 27,800 |
| 2023/08/09 | 3,760 | 3,800 | 3,725 | 3,800 | +50 | +1.3% | 17,900 |
| 2023/08/08 | 3,660 | 3,750 | 3,660 | 3,750 | +60 | +1.6% | 14,700 |
| 2023/08/07 | 3,630 | 3,695 | 3,620 | 3,690 | +25 | +0.7% | 8,300 |
| 2023/08/04 | 3,575 | 3,665 | 3,575 | 3,665 | +90 | +2.5% | 14,500 |
| 2023/08/03 | 3,665 | 3,665 | 3,565 | 3,575 | -140 | -3.8% | 23,900 |
401～
450
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
