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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 5,030 | 5,060 | 5,000 | 5,060 | +10 | +0.2% | 12,500 |
| 2025/09/11 | 5,060 | 5,070 | 5,010 | 5,050 | ±0 | ±0% | 9,400 |
| 2025/09/10 | 5,070 | 5,080 | 5,050 | 5,050 | -30 | -0.6% | 7,800 |
| 2025/09/09 | 5,050 | 5,150 | 5,020 | 5,080 | ±0 | ±0% | 8,400 |
| 2025/09/08 | 5,080 | 5,090 | 5,050 | 5,080 | ±0 | ±0% | 6,200 |
| 2025/09/05 | 5,040 | 5,090 | 5,010 | 5,080 | +40 | +0.8% | 13,500 |
| 2025/09/04 | 5,040 | 5,070 | 5,010 | 5,040 | ±0 | ±0% | 7,500 |
| 2025/09/03 | 5,020 | 5,070 | 5,000 | 5,040 | +70 | +1.4% | 17,900 |
| 2025/09/02 | 5,090 | 5,090 | 4,970 | 4,970 | -70 | -1.4% | 12,300 |
| 2025/09/01 | 5,170 | 5,180 | 5,010 | 5,040 | -90 | -1.8% | 13,800 |
| 2025/08/29 | 5,140 | 5,140 | 5,060 | 5,130 | +10 | +0.2% | 34,400 |
| 2025/08/28 | 5,170 | 5,170 | 5,110 | 5,120 | -70 | -1.3% | 18,800 |
| 2025/08/27 | 5,160 | 5,200 | 5,150 | 5,190 | +30 | +0.6% | 15,200 |
| 2025/08/26 | 5,190 | 5,200 | 5,120 | 5,160 | -30 | -0.6% | 19,600 |
| 2025/08/25 | 5,200 | 5,200 | 5,140 | 5,190 | -10 | -0.2% | 22,800 |
| 2025/08/22 | 5,220 | 5,250 | 5,180 | 5,200 | -40 | -0.8% | 18,400 |
| 2025/08/21 | 5,270 | 5,270 | 5,210 | 5,240 | -40 | -0.8% | 15,500 |
| 2025/08/20 | 5,240 | 5,290 | 5,230 | 5,280 | +20 | +0.4% | 11,500 |
| 2025/08/19 | 5,270 | 5,290 | 5,230 | 5,260 | +20 | +0.4% | 20,400 |
| 2025/08/18 | 5,150 | 5,250 | 5,140 | 5,240 | +60 | +1.2% | 15,600 |
| 2025/08/15 | 5,160 | 5,220 | 5,160 | 5,180 | ±0 | ±0% | 15,900 |
| 2025/08/14 | 5,160 | 5,200 | 5,150 | 5,180 | ±0 | ±0% | 14,700 |
| 2025/08/13 | 5,210 | 5,210 | 5,140 | 5,180 | -20 | -0.4% | 27,200 |
| 2025/08/12 | 5,250 | 5,260 | 5,180 | 5,200 | -30 | -0.6% | 14,700 |
| 2025/08/08 | 5,200 | 5,250 | 5,170 | 5,230 | +30 | +0.6% | 23,900 |
| 2025/08/07 | 5,190 | 5,280 | 5,150 | 5,200 | +10 | +0.2% | 19,400 |
| 2025/08/06 | 5,090 | 5,220 | 5,090 | 5,190 | +100 | +2% | 10,600 |
| 2025/08/05 | 5,110 | 5,150 | 5,080 | 5,090 | -20 | -0.4% | 8,200 |
| 2025/08/04 | 5,100 | 5,150 | 5,080 | 5,110 | +10 | +0.2% | 9,200 |
| 2025/08/01 | 4,980 | 5,110 | 4,920 | 5,100 | +145 | +2.9% | 25,900 |
| 2025/07/31 | 4,920 | 4,985 | 4,920 | 4,955 | +35 | +0.7% | 9,600 |
| 2025/07/30 | 4,900 | 4,950 | 4,855 | 4,920 | +5 | +0.1% | 32,300 |
| 2025/07/29 | 4,855 | 4,945 | 4,830 | 4,915 | +40 | +0.8% | 14,800 |
| 2025/07/28 | 4,940 | 4,960 | 4,875 | 4,875 | -105 | -2.1% | 13,800 |
| 2025/07/25 | 4,945 | 4,995 | 4,900 | 4,980 | +75 | +1.5% | 11,900 |
| 2025/07/24 | 4,905 | 4,955 | 4,895 | 4,905 | ±0 | ±0% | 14,400 |
| 2025/07/23 | 5,030 | 5,050 | 4,875 | 4,905 | -145 | -2.9% | 26,700 |
| 2025/07/22 | 4,980 | 5,080 | 4,980 | 5,050 | +80 | +1.6% | 17,700 |
| 2025/07/18 | 5,030 | 5,030 | 4,955 | 4,970 | -10 | -0.2% | 13,700 |
| 2025/07/17 | 4,900 | 5,000 | 4,900 | 4,980 | +45 | +0.9% | 14,900 |
| 2025/07/16 | 4,895 | 5,030 | 4,895 | 4,935 | +55 | +1.1% | 27,800 |
| 2025/07/15 | 4,835 | 4,880 | 4,805 | 4,880 | +75 | +1.6% | 20,400 |
| 2025/07/14 | 4,785 | 4,815 | 4,750 | 4,805 | +30 | +0.6% | 19,800 |
| 2025/07/11 | 4,740 | 4,830 | 4,740 | 4,775 | +60 | +1.3% | 18,800 |
| 2025/07/10 | 4,755 | 4,765 | 4,685 | 4,715 | +15 | +0.3% | 21,600 |
| 2025/07/09 | 4,730 | 4,760 | 4,700 | 4,700 | +5 | +0.1% | 21,300 |
| 2025/07/08 | 4,710 | 4,710 | 4,660 | 4,695 | -5 | -0.1% | 11,800 |
| 2025/07/07 | 4,630 | 4,700 | 4,625 | 4,700 | +70 | +1.5% | 19,600 |
| 2025/07/04 | 4,615 | 4,660 | 4,610 | 4,630 | +20 | +0.4% | 17,500 |
| 2025/07/03 | 4,770 | 4,780 | 4,590 | 4,610 | -190 | -4% | 39,300 |
1～
50
件表示中 / 5640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 | 506,000円 | +6.4% | +0.5% | 1.34% | 12.56倍 | 1.54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 |
| 松屋フーズ | 630,000円 | +13.5% | -6.8% | 0.38% | 64.92倍 | 2.63倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
| 大黒天 | 765,000円 | +6.8% | +3.1% | 0.46% | 15.35倍 | 1.74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 | 115,800円 | +1.5% | -5.6% | 2.50% | 12.51倍 | 1.15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 |
| ＭＶ東海 | 326,000円 | +4.1% | +0.8% | 2.61% | 11.06倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
