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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 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 |
101～
150
件表示中 / 5611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 | 510,000円 | +6.4% | +0.5% | 1.33% | 12.66倍 | 1.55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 |
| ドトル日レス | 253,700円 | +3.8% | +11.5% | 2.13% | 14.90倍 | 1.03倍 |
|
傘下にＦＣ主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
| アークランズ | 177,800円 | +6.1% | -0.9% | 2.25% | 9.55倍 | 0.92倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
| 大黒天 | 751,000円 | +6.8% | +3.1% | 0.47% | 15.07倍 | 1.71倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| アクシアル | 115,200円 | +1.5% | -5.6% | 2.52% | 12.45倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
