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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 4,380 | 4,430 | 4,350 | 4,380 | +45 | +1% | 30,700 |
| 2025/04/30 | 4,280 | 4,360 | 4,275 | 4,335 | +55 | +1.3% | 20,100 |
| 2025/04/28 | 4,340 | 4,385 | 4,235 | 4,280 | -80 | -1.8% | 27,400 |
| 2025/04/25 | 4,325 | 4,380 | 4,325 | 4,360 | ±0 | ±0% | 16,000 |
| 2025/04/24 | 4,400 | 4,425 | 4,350 | 4,360 | -45 | -1% | 20,800 |
| 2025/04/23 | 4,420 | 4,440 | 4,405 | 4,405 | -10 | -0.2% | 13,200 |
| 2025/04/22 | 4,420 | 4,470 | 4,400 | 4,415 | -5 | -0.1% | 16,600 |
| 2025/04/21 | 4,360 | 4,470 | 4,320 | 4,420 | +60 | +1.4% | 16,000 |
| 2025/04/18 | 4,260 | 4,360 | 4,220 | 4,360 | +95 | +2.2% | 28,400 |
| 2025/04/17 | 4,285 | 4,335 | 4,240 | 4,265 | -20 | -0.5% | 13,900 |
| 2025/04/16 | 4,375 | 4,375 | 4,270 | 4,285 | -90 | -2.1% | 18,400 |
| 2025/04/15 | 4,480 | 4,480 | 4,330 | 4,375 | -35 | -0.8% | 42,800 |
| 2025/04/14 | 4,380 | 4,435 | 4,300 | 4,410 | +50 | +1.1% | 24,100 |
| 2025/04/11 | 4,245 | 4,360 | 4,205 | 4,360 | +70 | +1.6% | 33,000 |
| 2025/04/10 | 4,270 | 4,290 | 4,225 | 4,290 | +215 | +5.3% | 24,600 |
| 2025/04/09 | 4,005 | 4,090 | 3,965 | 4,075 | ±0 | ±0% | 27,900 |
| 2025/04/08 | 3,990 | 4,095 | 3,940 | 4,075 | +195 | +5% | 54,100 |
| 2025/04/07 | 3,955 | 4,010 | 3,850 | 3,880 | -145 | -3.6% | 49,200 |
| 2025/04/04 | 4,030 | 4,070 | 3,940 | 4,025 | -75 | -1.8% | 37,800 |
| 2025/04/03 | 4,075 | 4,130 | 4,015 | 4,100 | -45 | -1.1% | 28,300 |
| 2025/04/02 | 4,285 | 4,285 | 4,140 | 4,145 | -100 | -2.4% | 16,200 |
| 2025/04/01 | 4,300 | 4,355 | 4,200 | 4,245 | -10 | -0.2% | 32,600 |
| 2025/03/31 | 4,295 | 4,310 | 4,220 | 4,255 | -40 | -0.9% | 38,900 |
| 2025/03/28 | 4,285 | 4,305 | 4,230 | 4,295 | +10 | +0.2% | 20,700 |
| 2025/03/27 | 4,250 | 4,290 | 4,220 | 4,285 | +35 | +0.8% | 24,700 |
| 2025/03/26 | 4,290 | 4,290 | 4,230 | 4,250 | -20 | -0.5% | 21,800 |
| 2025/03/25 | 4,205 | 4,270 | 4,180 | 4,270 | +65 | +1.5% | 21,300 |
| 2025/03/24 | 4,230 | 4,245 | 4,205 | 4,205 | -25 | -0.6% | 9,200 |
| 2025/03/21 | 4,255 | 4,255 | 4,230 | 4,230 | -25 | -0.6% | 13,100 |
| 2025/03/19 | 4,230 | 4,280 | 4,230 | 4,255 | +15 | +0.4% | 8,300 |
| 2025/03/18 | 4,170 | 4,250 | 4,170 | 4,240 | +40 | +1% | 16,400 |
| 2025/03/17 | 4,245 | 4,245 | 4,165 | 4,200 | ±0 | ±0% | 15,400 |
| 2025/03/14 | 4,180 | 4,215 | 4,160 | 4,200 | +20 | +0.5% | 20,500 |
| 2025/03/13 | 4,200 | 4,200 | 4,150 | 4,180 | +10 | +0.2% | 25,100 |
| 2025/03/12 | 4,110 | 4,175 | 4,110 | 4,170 | +25 | +0.6% | 22,400 |
| 2025/03/11 | 4,155 | 4,185 | 4,115 | 4,145 | -15 | -0.4% | 28,200 |
| 2025/03/10 | 4,155 | 4,180 | 4,120 | 4,160 | +10 | +0.2% | 23,100 |
| 2025/03/07 | 4,100 | 4,175 | 4,060 | 4,150 | +20 | +0.5% | 36,600 |
| 2025/03/06 | 4,110 | 4,130 | 4,080 | 4,130 | +45 | +1.1% | 32,800 |
| 2025/03/05 | 4,040 | 4,100 | 4,010 | 4,085 | +70 | +1.7% | 38,700 |
| 2025/03/04 | 4,035 | 4,040 | 3,985 | 4,015 | -5 | -0.1% | 32,400 |
| 2025/03/03 | 3,965 | 4,040 | 3,965 | 4,020 | +55 | +1.4% | 50,600 |
| 2025/02/28 | 4,025 | 4,025 | 3,910 | 3,965 | -10 | -0.3% | 43,200 |
| 2025/02/27 | 3,905 | 3,990 | 3,895 | 3,975 | +40 | +1% | 141,500 |
| 2025/02/26 | 3,930 | 3,960 | 3,910 | 3,935 | +35 | +0.9% | 200,700 |
| 2025/02/25 | 3,875 | 3,950 | 3,850 | 3,900 | -40 | -1% | 73,900 |
| 2025/02/21 | 3,960 | 3,985 | 3,930 | 3,940 | ±0 | ±0% | 71,700 |
| 2025/02/20 | 3,950 | 3,965 | 3,925 | 3,940 | -25 | -0.6% | 110,400 |
| 2025/02/19 | 3,960 | 3,975 | 3,925 | 3,965 | ±0 | ±0% | 72,200 |
| 2025/02/18 | 3,960 | 3,995 | 3,935 | 3,965 | +45 | +1.1% | 73,000 |
1～
50
件表示中 / 5548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 | 438,000円 | +6.4% | +0.5% | 1.55% | 10.90倍 | 1.33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 | 106,000円 | +3.6% | +1.4% | 2.36% | 12.75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 |
| ＭＶ東海 | 306,000円 | +4.1% | +0.8% | 2.78% | 10.38倍 | 1.10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 |
| ベルーナ | 95,800円 | +4.2% | +5.7% | 3.03% | 11.52倍 | 0.68倍 |
|
アパレルやグルメなど扱うカタログ通販大手、主要顧客は５０～６０代。近年はホテル事業が成長 |
| 日本調剤 | 296,300円 | +3.4% | -0.2% | 0.84% | 25.29倍 | 1.50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
