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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 3,790 | 3,965 | 3,790 | 3,895 | +215 | +5.8% | 242,000 |
| 2023/06/28 | 3,590 | 3,680 | 3,590 | 3,680 | +90 | +2.5% | 85,800 |
| 2023/06/27 | 3,555 | 3,605 | 3,535 | 3,590 | +35 | +1% | 39,200 |
| 2023/06/26 | 3,515 | 3,580 | 3,500 | 3,555 | +40 | +1.1% | 23,500 |
| 2023/06/23 | 3,560 | 3,560 | 3,480 | 3,515 | ±0 | ±0% | 26,400 |
| 2023/06/22 | 3,580 | 3,605 | 3,505 | 3,515 | -55 | -1.5% | 26,300 |
| 2023/06/21 | 3,535 | 3,605 | 3,535 | 3,570 | +30 | +0.8% | 49,500 |
| 2023/06/20 | 3,510 | 3,545 | 3,500 | 3,540 | +25 | +0.7% | 20,700 |
| 2023/06/19 | 3,490 | 3,540 | 3,490 | 3,515 | +15 | +0.4% | 23,400 |
| 2023/06/16 | 3,430 | 3,500 | 3,430 | 3,500 | +50 | +1.4% | 34,400 |
| 2023/06/15 | 3,410 | 3,475 | 3,395 | 3,450 | +50 | +1.5% | 42,400 |
| 2023/06/14 | 3,400 | 3,420 | 3,370 | 3,400 | +5 | +0.1% | 36,600 |
| 2023/06/13 | 3,420 | 3,420 | 3,375 | 3,395 | -25 | -0.7% | 33,100 |
| 2023/06/12 | 3,400 | 3,435 | 3,390 | 3,420 | +20 | +0.6% | 30,200 |
| 2023/06/09 | 3,380 | 3,410 | 3,375 | 3,400 | +55 | +1.6% | 33,600 |
| 2023/06/08 | 3,405 | 3,425 | 3,325 | 3,345 | -50 | -1.5% | 44,900 |
| 2023/06/07 | 3,370 | 3,425 | 3,360 | 3,395 | +25 | +0.7% | 50,800 |
| 2023/06/06 | 3,325 | 3,375 | 3,315 | 3,370 | +20 | +0.6% | 23,400 |
| 2023/06/05 | 3,295 | 3,365 | 3,285 | 3,350 | +80 | +2.4% | 66,700 |
| 2023/06/02 | 3,185 | 3,280 | 3,175 | 3,270 | +65 | +2% | 60,800 |
| 2023/06/01 | 3,220 | 3,255 | 3,185 | 3,205 | -15 | -0.5% | 47,100 |
| 2023/05/31 | 3,205 | 3,235 | 3,180 | 3,220 | -25 | -0.8% | 138,500 |
| 2023/05/30 | 3,250 | 3,260 | 3,200 | 3,245 | ±0 | ±0% | 47,200 |
| 2023/05/29 | 3,240 | 3,280 | 3,220 | 3,245 | +10 | +0.3% | 50,600 |
| 2023/05/26 | 3,250 | 3,270 | 3,215 | 3,235 | -50 | -1.5% | 39,800 |
| 2023/05/25 | 3,280 | 3,320 | 3,265 | 3,285 | +5 | +0.2% | 32,500 |
| 2023/05/24 | 3,265 | 3,335 | 3,265 | 3,280 | -25 | -0.8% | 32,800 |
| 2023/05/23 | 3,295 | 3,315 | 3,280 | 3,305 | ±0 | ±0% | 48,100 |
| 2023/05/22 | 3,260 | 3,315 | 3,245 | 3,305 | +5 | +0.2% | 32,200 |
| 2023/05/19 | 3,260 | 3,310 | 3,220 | 3,300 | +40 | +1.2% | 45,100 |
| 2023/05/18 | 3,270 | 3,280 | 3,210 | 3,260 | -10 | -0.3% | 21,500 |
| 2023/05/17 | 3,280 | 3,280 | 3,245 | 3,270 | -20 | -0.6% | 25,800 |
| 2023/05/16 | 3,265 | 3,300 | 3,255 | 3,290 | +30 | +0.9% | 22,100 |
| 2023/05/15 | 3,220 | 3,260 | 3,210 | 3,260 | +35 | +1.1% | 27,200 |
| 2023/05/12 | 3,200 | 3,240 | 3,195 | 3,225 | +5 | +0.2% | 13,700 |
| 2023/05/11 | 3,205 | 3,235 | 3,205 | 3,220 | ±0 | ±0% | 13,200 |
| 2023/05/10 | 3,205 | 3,240 | 3,205 | 3,220 | ±0 | ±0% | 20,600 |
| 2023/05/09 | 3,200 | 3,235 | 3,195 | 3,220 | +15 | +0.5% | 18,700 |
| 2023/05/08 | 3,175 | 3,215 | 3,170 | 3,205 | +25 | +0.8% | 19,600 |
| 2023/05/02 | 3,235 | 3,235 | 3,180 | 3,180 | -55 | -1.7% | 25,800 |
| 2023/05/01 | 3,230 | 3,260 | 3,215 | 3,235 | +15 | +0.5% | 39,600 |
| 2023/04/28 | 3,210 | 3,230 | 3,190 | 3,220 | +40 | +1.3% | 20,300 |
| 2023/04/27 | 3,190 | 3,215 | 3,170 | 3,180 | -10 | -0.3% | 20,700 |
| 2023/04/26 | 3,215 | 3,220 | 3,180 | 3,190 | -10 | -0.3% | 17,200 |
| 2023/04/25 | 3,205 | 3,220 | 3,195 | 3,200 | +25 | +0.8% | 18,200 |
| 2023/04/24 | 3,195 | 3,200 | 3,155 | 3,175 | +10 | +0.3% | 18,300 |
| 2023/04/21 | 3,145 | 3,205 | 3,145 | 3,165 | +20 | +0.6% | 26,400 |
| 2023/04/20 | 3,130 | 3,180 | 3,130 | 3,145 | -15 | -0.5% | 16,200 |
| 2023/04/19 | 3,160 | 3,195 | 3,145 | 3,160 | -55 | -1.7% | 11,400 |
| 2023/04/18 | 3,175 | 3,220 | 3,170 | 3,215 | +55 | +1.7% | 19,000 |
451～
500
件表示中 / 5549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 | 437,000円 | +6.4% | +0.5% | 1.56% | 10.88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 | 1.09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 | 307,500円 | +4.1% | +0.8% | 2.76% | 10.43倍 | 1.11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 |
| アルペン | 235,200円 | +6.0% | +68.3% | 2.13% | 20.51倍 | 0.75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 |
| ベルーナ | 93,400円 | +4.2% | +5.7% | 3.10% | 11.23倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
