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 |
|---|---|---|---|---|---|---|---|
| 2026/06/19 | 3,775 | 3,810 | 3,735 | 3,810 | +20 | +0.5% | 24,900 |
| 2026/06/18 | 3,805 | 3,840 | 3,755 | 3,790 | -15 | -0.4% | 17,900 |
| 2026/06/17 | 3,795 | 3,865 | 3,795 | 3,805 | +10 | +0.3% | 19,800 |
| 2026/06/16 | 3,770 | 3,795 | 3,730 | 3,795 | -30 | -0.8% | 23,400 |
| 2026/06/15 | 3,860 | 3,880 | 3,825 | 3,825 | -35 | -0.9% | 19,900 |
| 2026/06/12 | 3,860 | 3,875 | 3,825 | 3,860 | -15 | -0.4% | 28,600 |
| 2026/06/11 | 3,890 | 3,895 | 3,820 | 3,875 | +30 | +0.8% | 44,000 |
| 2026/06/10 | 3,775 | 3,865 | 3,775 | 3,845 | +55 | +1.5% | 29,700 |
| 2026/06/09 | 3,800 | 3,875 | 3,775 | 3,790 | +15 | +0.4% | 30,300 |
| 2026/06/08 | 3,730 | 3,795 | 3,730 | 3,775 | +45 | +1.2% | 21,600 |
| 2026/06/05 | 3,695 | 3,775 | 3,695 | 3,730 | +35 | +0.9% | 23,700 |
| 2026/06/04 | 3,670 | 3,765 | 3,670 | 3,695 | -35 | -0.9% | 22,200 |
| 2026/06/03 | 3,660 | 3,735 | 3,625 | 3,730 | +30 | +0.8% | 26,600 |
| 2026/06/02 | 3,675 | 3,735 | 3,615 | 3,700 | -20 | -0.5% | 37,600 |
| 2026/06/01 | 3,760 | 3,760 | 3,620 | 3,720 | -100 | -2.6% | 54,900 |
| 2026/05/29 | 3,795 | 3,875 | 3,795 | 3,820 | +70 | +1.9% | 45,700 |
| 2026/05/28 | 3,730 | 3,770 | 3,700 | 3,750 | +35 | +0.9% | 28,200 |
| 2026/05/27 | 3,695 | 3,715 | 3,645 | 3,715 | +15 | +0.4% | 38,100 |
| 2026/05/26 | 3,690 | 3,715 | 3,670 | 3,700 | -10 | -0.3% | 38,000 |
| 2026/05/25 | 3,800 | 3,800 | 3,680 | 3,710 | -55 | -1.5% | 41,900 |
| 2026/05/22 | 3,880 | 3,880 | 3,750 | 3,765 | -80 | -2.1% | 33,000 |
| 2026/05/21 | 3,900 | 3,935 | 3,840 | 3,845 | -60 | -1.5% | 30,500 |
| 2026/05/20 | 3,920 | 3,940 | 3,855 | 3,905 | -30 | -0.8% | 31,200 |
| 2026/05/19 | 3,910 | 3,960 | 3,910 | 3,935 | +55 | +1.4% | 23,400 |
| 2026/05/18 | 3,950 | 3,985 | 3,880 | 3,880 | -70 | -1.8% | 42,200 |
| 2026/05/15 | 3,950 | 4,000 | 3,915 | 3,950 | -10 | -0.3% | 31,400 |
| 2026/05/14 | 3,920 | 3,975 | 3,895 | 3,960 | +10 | +0.3% | 20,200 |
| 2026/05/13 | 3,870 | 4,010 | 3,870 | 3,950 | +80 | +2.1% | 55,300 |
| 2026/05/12 | 4,060 | 4,060 | 3,870 | 3,870 | -145 | -3.6% | 39,600 |
| 2026/05/11 | 3,975 | 4,065 | 3,975 | 4,015 | +40 | +1% | 40,300 |
| 2026/05/08 | 3,940 | 3,995 | 3,900 | 3,975 | +15 | +0.4% | 42,300 |
| 2026/05/07 | 4,025 | 4,045 | 3,955 | 3,960 | -55 | -1.4% | 46,900 |
| 2026/05/01 | 3,935 | 4,020 | 3,885 | 4,015 | +80 | +2% | 50,600 |
| 2026/04/30 | 3,950 | 3,960 | 3,890 | 3,935 | -80 | -2% | 71,300 |
| 2026/04/28 | 4,015 | 4,015 | 3,935 | 4,015 | +30 | +0.8% | 38,900 |
| 2026/04/27 | 4,000 | 4,040 | 3,970 | 3,985 | -30 | -0.7% | 34,400 |
| 2026/04/24 | 4,135 | 4,135 | 4,010 | 4,015 | -125 | -3% | 32,400 |
| 2026/04/23 | 4,215 | 4,235 | 4,115 | 4,140 | -105 | -2.5% | 68,500 |
| 2026/04/22 | 4,315 | 4,315 | 4,245 | 4,245 | -85 | -2% | 36,800 |
| 2026/04/21 | 4,355 | 4,405 | 4,330 | 4,330 | -30 | -0.7% | 15,200 |
| 2026/04/20 | 4,385 | 4,400 | 4,360 | 4,360 | -25 | -0.6% | 22,500 |
| 2026/04/17 | 4,385 | 4,465 | 4,355 | 4,385 | -35 | -0.8% | 30,000 |
| 2026/04/16 | 4,360 | 4,435 | 4,360 | 4,420 | +60 | +1.4% | 34,400 |
| 2026/04/15 | 4,320 | 4,365 | 4,275 | 4,360 | +90 | +2.1% | 28,300 |
| 2026/04/14 | 4,365 | 4,365 | 4,245 | 4,270 | -40 | -0.9% | 20,400 |
| 2026/04/13 | 4,395 | 4,405 | 4,290 | 4,310 | -85 | -1.9% | 51,600 |
| 2026/04/10 | 4,540 | 4,555 | 4,370 | 4,395 | -75 | -1.7% | 30,300 |
| 2026/04/09 | 4,560 | 4,580 | 4,470 | 4,470 | -80 | -1.8% | 32,700 |
| 2026/04/08 | 4,525 | 4,560 | 4,515 | 4,550 | +40 | +0.9% | 22,700 |
| 2026/04/07 | 4,475 | 4,560 | 4,470 | 4,510 | +25 | +0.6% | 26,600 |
51～
100
件表示中 / 5874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 | 399,000円 | +8.8% | +0.1% | 1.80% | 9.83倍 | 1.10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 |
| カワチ薬品 | 361,500円 | +0.2% | -24.0% | 2.77% | 26.91倍 | 0.70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 | 285,700円 | +12.5% | +32.9% | 0.70% | 32.74倍 | 3.73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 |
| 山岡家 | 395,000円 | +12.5% | +9.4% | 0.76% | 21.27倍 | 7.63倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| サーラ | 122,300円 | +3.4% | -5.3% | 2.78% | 13.17倍 | 0.81倍 |
|
都市・ＬＰガス、住宅販売、建設工事が柱。愛知東部、静岡西部地盤。１６年グループ各社が統合 |
市場注目の銘柄
チャート関連のコラム
