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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,845 | 3,950 | 3,845 | 3,920 | +90 | +2.3% | 131,000 |
| 2025/02/14 | 3,860 | 3,860 | 3,830 | 3,830 | +5 | +0.1% | 134,200 |
| 2025/02/13 | 3,815 | 3,850 | 3,775 | 3,825 | +25 | +0.7% | 153,900 |
| 2025/02/12 | 3,770 | 3,800 | 3,740 | 3,800 | +50 | +1.3% | 86,700 |
| 2025/02/10 | 3,720 | 3,775 | 3,720 | 3,750 | +15 | +0.4% | 61,500 |
| 2025/02/07 | 3,720 | 3,745 | 3,715 | 3,735 | +15 | +0.4% | 68,800 |
| 2025/02/06 | 3,720 | 3,760 | 3,720 | 3,720 | -25 | -0.7% | 44,200 |
| 2025/02/05 | 3,720 | 3,745 | 3,700 | 3,745 | +25 | +0.7% | 40,200 |
| 2025/02/04 | 3,710 | 3,770 | 3,690 | 3,720 | +5 | +0.1% | 54,000 |
| 2025/02/03 | 3,800 | 3,800 | 3,705 | 3,715 | -100 | -2.6% | 78,200 |
| 2025/01/31 | 3,865 | 3,865 | 3,815 | 3,815 | -65 | -1.7% | 30,600 |
| 2025/01/30 | 3,855 | 3,880 | 3,825 | 3,880 | +30 | +0.8% | 29,900 |
| 2025/01/29 | 3,900 | 3,910 | 3,850 | 3,850 | -35 | -0.9% | 23,500 |
| 2025/01/28 | 3,865 | 3,905 | 3,850 | 3,885 | +50 | +1.3% | 27,100 |
| 2025/01/27 | 3,840 | 3,865 | 3,805 | 3,835 | +15 | +0.4% | 17,500 |
| 2025/01/24 | 3,810 | 3,845 | 3,780 | 3,820 | +55 | +1.5% | 31,800 |
| 2025/01/23 | 3,880 | 3,880 | 3,765 | 3,765 | -115 | -3% | 50,000 |
| 2025/01/22 | 3,900 | 3,925 | 3,860 | 3,880 | -35 | -0.9% | 29,100 |
| 2025/01/21 | 3,920 | 3,920 | 3,890 | 3,915 | ±0 | ±0% | 11,300 |
| 2025/01/20 | 3,920 | 3,945 | 3,905 | 3,915 | +15 | +0.4% | 16,400 |
| 2025/01/17 | 3,920 | 3,925 | 3,885 | 3,900 | -60 | -1.5% | 35,900 |
| 2025/01/16 | 3,950 | 4,005 | 3,950 | 3,960 | -5 | -0.1% | 17,500 |
| 2025/01/15 | 3,965 | 4,020 | 3,955 | 3,965 | ±0 | ±0% | 21,300 |
| 2025/01/14 | 3,950 | 3,975 | 3,915 | 3,965 | -5 | -0.1% | 50,500 |
| 2025/01/10 | 3,945 | 3,970 | 3,905 | 3,970 | +25 | +0.6% | 43,700 |
| 2025/01/09 | 4,005 | 4,015 | 3,925 | 3,945 | -80 | -2% | 47,000 |
| 2025/01/08 | 4,110 | 4,130 | 4,025 | 4,025 | -110 | -2.7% | 65,000 |
| 2025/01/07 | 4,635 | 4,675 | 4,045 | 4,135 | -360 | -8% | 424,500 |
| 2025/01/06 | 4,690 | 4,740 | 4,475 | 4,495 | -130 | -2.8% | 245,800 |
| 2024/12/30 | 4,480 | 4,650 | 4,385 | 4,625 | +425 | +10.1% | 189,400 |
| 2024/12/27 | 4,185 | 4,225 | 4,050 | 4,200 | +155 | +3.8% | 151,800 |
| 2024/12/26 | 4,000 | 4,070 | 3,980 | 4,045 | +25 | +0.6% | 42,100 |
| 2024/12/25 | 3,960 | 4,020 | 3,925 | 4,020 | +70 | +1.8% | 16,800 |
| 2024/12/24 | 4,020 | 4,020 | 3,945 | 3,950 | -25 | -0.6% | 23,600 |
| 2024/12/23 | 4,015 | 4,020 | 3,975 | 3,975 | -5 | -0.1% | 16,000 |
| 2024/12/20 | 3,940 | 4,045 | 3,940 | 3,980 | +75 | +1.9% | 54,100 |
| 2024/12/19 | 3,860 | 3,925 | 3,810 | 3,905 | -20 | -0.5% | 98,200 |
| 2024/12/18 | 3,955 | 3,955 | 3,910 | 3,925 | -25 | -0.6% | 21,500 |
| 2024/12/17 | 4,010 | 4,010 | 3,950 | 3,950 | -45 | -1.1% | 15,600 |
| 2024/12/16 | 4,000 | 4,010 | 3,975 | 3,995 | -5 | -0.1% | 25,500 |
| 2024/12/13 | 4,000 | 4,025 | 3,975 | 4,000 | -10 | -0.2% | 23,300 |
| 2024/12/12 | 4,040 | 4,040 | 4,005 | 4,010 | -5 | -0.1% | 21,100 |
| 2024/12/11 | 4,060 | 4,060 | 4,005 | 4,015 | -25 | -0.6% | 20,900 |
| 2024/12/10 | 4,050 | 4,055 | 4,030 | 4,040 | -10 | -0.2% | 9,700 |
| 2024/12/09 | 4,025 | 4,055 | 4,025 | 4,050 | +25 | +0.6% | 13,200 |
| 2024/12/06 | 4,040 | 4,040 | 4,000 | 4,025 | -25 | -0.6% | 14,500 |
| 2024/12/05 | 4,130 | 4,130 | 4,035 | 4,050 | -50 | -1.2% | 11,000 |
| 2024/12/04 | 4,080 | 4,125 | 4,080 | 4,100 | +10 | +0.2% | 13,200 |
| 2024/12/03 | 4,065 | 4,105 | 4,060 | 4,090 | +45 | +1.1% | 20,400 |
| 2024/12/02 | 4,075 | 4,075 | 4,025 | 4,045 | -30 | -0.7% | 11,600 |
51～
100
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
