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 |
|---|---|---|---|---|---|---|---|
| 2021/01/18 | 3,425 | 3,475 | 3,390 | 3,440 | +15 | +0.4% | 10,300 |
| 2021/01/15 | 3,510 | 3,515 | 3,420 | 3,425 | -95 | -2.7% | 21,600 |
| 2021/01/14 | 3,525 | 3,575 | 3,505 | 3,520 | -45 | -1.3% | 15,000 |
| 2021/01/13 | 3,600 | 3,600 | 3,535 | 3,565 | -35 | -1% | 12,800 |
| 2021/01/12 | 3,705 | 3,705 | 3,590 | 3,600 | -65 | -1.8% | 17,000 |
| 2021/01/08 | 3,520 | 3,670 | 3,510 | 3,665 | +155 | +4.4% | 27,500 |
| 2021/01/07 | 3,450 | 3,515 | 3,450 | 3,510 | +70 | +2% | 15,600 |
| 2021/01/06 | 3,410 | 3,440 | 3,390 | 3,440 | +30 | +0.9% | 12,400 |
| 2021/01/05 | 3,410 | 3,410 | 3,380 | 3,410 | +5 | +0.1% | 10,500 |
| 2021/01/04 | 3,500 | 3,500 | 3,375 | 3,405 | -55 | -1.6% | 15,800 |
| 2020/12/30 | 3,520 | 3,520 | 3,455 | 3,460 | -35 | -1% | 11,100 |
| 2020/12/29 | 3,530 | 3,530 | 3,460 | 3,495 | -15 | -0.4% | 12,100 |
| 2020/12/28 | 3,595 | 3,615 | 3,450 | 3,510 | -15 | -0.4% | 32,600 |
| 2020/12/25 | 3,550 | 3,560 | 3,485 | 3,525 | -25 | -0.7% | 19,200 |
| 2020/12/24 | 3,485 | 3,550 | 3,480 | 3,550 | +70 | +2% | 12,900 |
| 2020/12/23 | 3,450 | 3,525 | 3,425 | 3,480 | +10 | +0.3% | 12,600 |
| 2020/12/22 | 3,550 | 3,555 | 3,470 | 3,470 | -125 | -3.5% | 21,000 |
| 2020/12/21 | 3,595 | 3,600 | 3,555 | 3,595 | -25 | -0.7% | 8,800 |
| 2020/12/18 | 3,630 | 3,630 | 3,590 | 3,620 | ±0 | ±0% | 12,400 |
| 2020/12/17 | 3,640 | 3,645 | 3,590 | 3,620 | +10 | +0.3% | 9,000 |
| 2020/12/16 | 3,650 | 3,650 | 3,600 | 3,610 | -30 | -0.8% | 8,800 |
| 2020/12/15 | 3,620 | 3,660 | 3,620 | 3,640 | +15 | +0.4% | 9,100 |
| 2020/12/14 | 3,675 | 3,675 | 3,615 | 3,625 | -10 | -0.3% | 15,000 |
| 2020/12/11 | 3,515 | 3,635 | 3,515 | 3,635 | +120 | +3.4% | 14,900 |
| 2020/12/10 | 3,505 | 3,545 | 3,505 | 3,515 | -15 | -0.4% | 4,700 |
| 2020/12/09 | 3,535 | 3,535 | 3,495 | 3,530 | +35 | +1% | 7,000 |
| 2020/12/08 | 3,490 | 3,525 | 3,480 | 3,495 | +25 | +0.7% | 10,000 |
| 2020/12/07 | 3,635 | 3,640 | 3,460 | 3,470 | -150 | -4.1% | 19,100 |
| 2020/12/04 | 3,540 | 3,620 | 3,535 | 3,620 | +80 | +2.3% | 11,700 |
| 2020/12/03 | 3,540 | 3,540 | 3,495 | 3,540 | +30 | +0.9% | 6,300 |
| 2020/12/02 | 3,600 | 3,600 | 3,495 | 3,510 | -40 | -1.1% | 20,100 |
| 2020/12/01 | 3,435 | 3,550 | 3,435 | 3,550 | +90 | +2.6% | 14,200 |
| 2020/11/30 | 3,535 | 3,580 | 3,460 | 3,460 | -75 | -2.1% | 23,700 |
| 2020/11/27 | 3,500 | 3,575 | 3,500 | 3,535 | +30 | +0.9% | 21,000 |
| 2020/11/26 | 3,420 | 3,510 | 3,405 | 3,505 | +105 | +3.1% | 13,300 |
| 2020/11/25 | 3,460 | 3,465 | 3,400 | 3,400 | +5 | +0.1% | 12,300 |
| 2020/11/24 | 3,570 | 3,570 | 3,395 | 3,395 | -140 | -4% | 35,700 |
| 2020/11/20 | 3,495 | 3,535 | 3,465 | 3,535 | +40 | +1.1% | 9,600 |
| 2020/11/19 | 3,540 | 3,540 | 3,445 | 3,495 | -15 | -0.4% | 21,200 |
| 2020/11/18 | 3,565 | 3,570 | 3,480 | 3,510 | -45 | -1.3% | 17,600 |
| 2020/11/17 | 3,590 | 3,590 | 3,505 | 3,555 | +10 | +0.3% | 24,900 |
| 2020/11/16 | 3,500 | 3,560 | 3,460 | 3,545 | +95 | +2.8% | 32,100 |
| 2020/11/13 | 3,520 | 3,520 | 3,410 | 3,450 | -45 | -1.3% | 19,800 |
| 2020/11/12 | 3,590 | 3,590 | 3,450 | 3,495 | -60 | -1.7% | 22,800 |
| 2020/11/11 | 3,475 | 3,555 | 3,420 | 3,555 | +135 | +3.9% | 52,000 |
| 2020/11/10 | 3,475 | 3,490 | 3,385 | 3,420 | -20 | -0.6% | 31,600 |
| 2020/11/09 | 3,445 | 3,475 | 3,410 | 3,440 | +50 | +1.5% | 23,700 |
| 2020/11/06 | 3,335 | 3,405 | 3,310 | 3,390 | +35 | +1% | 22,600 |
| 2020/11/05 | 3,330 | 3,370 | 3,295 | 3,355 | ±0 | ±0% | 25,100 |
| 2020/11/04 | 3,380 | 3,385 | 3,275 | 3,355 | -20 | -0.6% | 31,800 |
1051～
1100
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
