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 |
|---|---|---|---|---|---|---|---|
| 2026/08/31 | 3,945 | 4,120 | 3,915 | 4,120 | +170 | +4.3% | 295,000 |
| 2026/08/28 | 3,975 | 3,975 | 3,895 | 3,950 | -30 | -0.8% | 38,100 |
| 2026/08/27 | 4,035 | 4,060 | 3,945 | 3,980 | -65 | -1.6% | 55,200 |
| 2026/08/26 | 4,020 | 4,060 | 3,990 | 4,045 | +25 | +0.6% | 39,900 |
| 2026/08/25 | 3,985 | 4,065 | 3,985 | 4,020 | +35 | +0.9% | 45,200 |
| 2026/08/24 | 3,950 | 4,020 | 3,920 | 3,985 | +40 | +1% | 51,300 |
| 2026/08/21 | 3,925 | 3,975 | 3,925 | 3,945 | -25 | -0.6% | 34,400 |
| 2026/08/20 | 3,970 | 4,010 | 3,925 | 3,970 | +15 | +0.4% | 34,100 |
| 2026/08/19 | 3,955 | 3,955 | 3,890 | 3,955 | ±0 | ±0% | 33,900 |
| 2026/08/18 | 3,890 | 3,960 | 3,870 | 3,955 | +65 | +1.7% | 42,500 |
| 2026/08/17 | 3,885 | 3,940 | 3,855 | 3,890 | +5 | +0.1% | 23,800 |
| 2026/08/14 | 3,765 | 3,895 | 3,765 | 3,885 | +75 | +2% | 30,500 |
| 2026/08/13 | 3,795 | 3,820 | 3,750 | 3,810 | -10 | -0.3% | 28,500 |
| 2026/08/12 | 3,800 | 3,835 | 3,780 | 3,820 | +15 | +0.4% | 29,800 |
| 2026/08/10 | 3,780 | 3,810 | 3,735 | 3,805 | +30 | +0.8% | 42,000 |
| 2026/08/07 | 3,705 | 3,800 | 3,705 | 3,775 | +70 | +1.9% | 28,500 |
| 2026/08/06 | 3,675 | 3,730 | 3,665 | 3,705 | +35 | +1% | 31,800 |
| 2026/08/05 | 3,715 | 3,740 | 3,660 | 3,670 | -60 | -1.6% | 41,600 |
| 2026/08/04 | 3,790 | 3,790 | 3,725 | 3,730 | -60 | -1.6% | 34,800 |
| 2026/08/03 | 3,825 | 3,825 | 3,755 | 3,790 | -35 | -0.9% | 45,300 |
| 2026/07/31 | 3,935 | 3,955 | 3,825 | 3,825 | -170 | -4.3% | 33,500 |
| 2026/07/30 | 3,950 | 4,015 | 3,890 | 3,995 | -25 | -0.6% | 42,200 |
| 2026/07/29 | 3,860 | 4,020 | 3,815 | 4,020 | +155 | +4% | 50,200 |
| 2026/07/28 | 3,815 | 3,885 | 3,805 | 3,865 | +70 | +1.8% | 37,400 |
| 2026/07/27 | 3,660 | 3,800 | 3,660 | 3,795 | +100 | +2.7% | 25,300 |
| 2026/07/24 | 3,690 | 3,720 | 3,655 | 3,695 | -5 | -0.1% | 15,500 |
| 2026/07/23 | 3,730 | 3,730 | 3,675 | 3,700 | -45 | -1.2% | 30,200 |
| 2026/07/22 | 3,770 | 3,770 | 3,715 | 3,745 | -25 | -0.7% | 23,800 |
| 2026/07/21 | 3,800 | 3,830 | 3,750 | 3,770 | +25 | +0.7% | 24,100 |
| 2026/07/17 | 3,740 | 3,795 | 3,735 | 3,745 | +35 | +0.9% | 19,800 |
| 2026/07/16 | 3,795 | 3,815 | 3,705 | 3,710 | -50 | -1.3% | 31,000 |
| 2026/07/15 | 3,795 | 3,815 | 3,760 | 3,760 | -35 | -0.9% | 21,600 |
| 2026/07/14 | 3,770 | 3,850 | 3,770 | 3,795 | +20 | +0.5% | 18,000 |
| 2026/07/13 | 3,770 | 3,815 | 3,770 | 3,775 | +5 | +0.1% | 13,800 |
| 2026/07/10 | 3,825 | 3,825 | 3,760 | 3,770 | -55 | -1.4% | 26,700 |
| 2026/07/09 | 3,795 | 3,860 | 3,745 | 3,825 | +10 | +0.3% | 24,900 |
| 2026/07/08 | 3,835 | 3,855 | 3,800 | 3,815 | -20 | -0.5% | 26,500 |
| 2026/07/07 | 3,820 | 3,870 | 3,785 | 3,835 | +30 | +0.8% | 27,600 |
| 2026/07/06 | 3,750 | 3,815 | 3,750 | 3,805 | +55 | +1.5% | 19,900 |
| 2026/07/03 | 3,820 | 3,850 | 3,745 | 3,750 | -20 | -0.5% | 24,500 |
| 2026/07/02 | 3,730 | 3,835 | 3,730 | 3,770 | +90 | +2.4% | 33,800 |
| 2026/07/01 | 3,720 | 3,720 | 3,630 | 3,680 | -40 | -1.1% | 21,400 |
| 2026/06/30 | 3,765 | 3,765 | 3,680 | 3,720 | -40 | -1.1% | 38,300 |
| 2026/06/29 | 3,660 | 3,795 | 3,650 | 3,760 | +165 | +4.6% | 49,800 |
| 2026/06/26 | 3,645 | 3,665 | 3,580 | 3,595 | -20 | -0.6% | 29,700 |
| 2026/06/25 | 3,655 | 3,700 | 3,600 | 3,615 | -105 | -2.8% | 66,900 |
| 2026/06/24 | 3,690 | 3,775 | 3,690 | 3,720 | +5 | +0.1% | 43,600 |
| 2026/06/23 | 3,660 | 3,730 | 3,660 | 3,715 | +35 | +1% | 26,300 |
| 2026/06/22 | 3,780 | 3,795 | 3,655 | 3,680 | -130 | -3.4% | 38,400 |
| 2026/06/19 | 3,775 | 3,810 | 3,735 | 3,810 | +20 | +0.5% | 24,900 |
1～
50
件表示中 / 5873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 | 412,000円 | +8.8% | +0.1% | 1.75% | 10.16倍 | 1.14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 |
| アルペン | 238,700円 | +7.0% | +18.1% | 2.51% | 14.44倍 | 0.73倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
| カワチ薬品 | 372,500円 | +0.2% | -24.0% | 2.68% | 27.73倍 | 0.72倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| ブロンコＢ | 289,200円 | +12.5% | +32.9% | 0.69% | 33.15倍 | 3.78倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
| カッパ・クリエ | 164,800円 | +9.1% | +134.3% | 0.00% | 86.92倍 | 7.97倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界４位。コンビニ等向け総菜事業も。コロワイド子会社 |
市場注目の銘柄
チャート関連のコラム
