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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 4,050 | 4,095 | 4,035 | 4,075 | +30 | +0.7% | 8,100 |
| 2024/11/28 | 3,980 | 4,070 | 3,960 | 4,045 | +65 | +1.6% | 17,800 |
| 2024/11/27 | 4,020 | 4,020 | 3,935 | 3,980 | -40 | -1% | 38,500 |
| 2024/11/26 | 4,040 | 4,075 | 4,005 | 4,020 | -15 | -0.4% | 16,000 |
| 2024/11/25 | 4,115 | 4,115 | 4,025 | 4,035 | -25 | -0.6% | 14,900 |
| 2024/11/22 | 4,105 | 4,130 | 4,060 | 4,060 | -65 | -1.6% | 12,900 |
| 2024/11/21 | 4,130 | 4,165 | 4,120 | 4,125 | ±0 | ±0% | 4,300 |
| 2024/11/20 | 4,140 | 4,160 | 4,110 | 4,125 | -15 | -0.4% | 5,400 |
| 2024/11/19 | 4,125 | 4,145 | 4,090 | 4,140 | +30 | +0.7% | 10,800 |
| 2024/11/18 | 4,090 | 4,155 | 4,090 | 4,110 | +5 | +0.1% | 17,900 |
| 2024/11/15 | 4,110 | 4,130 | 4,080 | 4,105 | ±0 | ±0% | 28,400 |
| 2024/11/14 | 4,155 | 4,155 | 4,105 | 4,105 | -60 | -1.4% | 18,800 |
| 2024/11/13 | 4,175 | 4,220 | 4,145 | 4,165 | -15 | -0.4% | 24,500 |
| 2024/11/12 | 4,175 | 4,190 | 4,140 | 4,180 | +5 | +0.1% | 28,600 |
| 2024/11/11 | 4,170 | 4,175 | 4,145 | 4,175 | -25 | -0.6% | 31,700 |
| 2024/11/08 | 4,215 | 4,250 | 4,200 | 4,200 | -15 | -0.4% | 20,900 |
| 2024/11/07 | 4,240 | 4,275 | 4,185 | 4,215 | -15 | -0.4% | 30,000 |
| 2024/11/06 | 4,290 | 4,290 | 4,190 | 4,230 | -45 | -1.1% | 18,600 |
| 2024/11/05 | 4,230 | 4,285 | 4,210 | 4,275 | +45 | +1.1% | 21,200 |
| 2024/11/01 | 4,275 | 4,280 | 4,190 | 4,230 | -45 | -1.1% | 26,100 |
| 2024/10/31 | 4,225 | 4,285 | 4,225 | 4,275 | +50 | +1.2% | 25,600 |
| 2024/10/30 | 4,255 | 4,285 | 4,175 | 4,225 | -30 | -0.7% | 149,500 |
| 2024/10/29 | 4,235 | 4,255 | 4,205 | 4,255 | +20 | +0.5% | 17,000 |
| 2024/10/28 | 4,230 | 4,260 | 4,215 | 4,235 | +5 | +0.1% | 18,000 |
| 2024/10/25 | 4,335 | 4,370 | 4,215 | 4,230 | -110 | -2.5% | 15,200 |
| 2024/10/24 | 4,335 | 4,395 | 4,300 | 4,340 | -10 | -0.2% | 29,500 |
| 2024/10/23 | 4,425 | 4,440 | 4,330 | 4,350 | -75 | -1.7% | 21,400 |
| 2024/10/22 | 4,440 | 4,440 | 4,365 | 4,425 | +15 | +0.3% | 26,700 |
| 2024/10/21 | 4,470 | 4,500 | 4,410 | 4,410 | -100 | -2.2% | 20,900 |
| 2024/10/18 | 4,520 | 4,560 | 4,485 | 4,510 | -20 | -0.4% | 15,100 |
| 2024/10/17 | 4,470 | 4,570 | 4,470 | 4,530 | +70 | +1.6% | 32,300 |
| 2024/10/16 | 4,585 | 4,635 | 4,445 | 4,460 | -195 | -4.2% | 39,000 |
| 2024/10/15 | 4,470 | 4,670 | 4,440 | 4,655 | +190 | +4.3% | 81,600 |
| 2024/10/11 | 4,450 | 4,485 | 4,420 | 4,465 | +15 | +0.3% | 29,500 |
| 2024/10/10 | 4,535 | 4,535 | 4,405 | 4,450 | -85 | -1.9% | 32,000 |
| 2024/10/09 | 4,510 | 4,600 | 4,485 | 4,535 | +40 | +0.9% | 28,400 |
| 2024/10/08 | 4,460 | 4,495 | 4,425 | 4,495 | +30 | +0.7% | 24,200 |
| 2024/10/07 | 4,380 | 4,515 | 4,380 | 4,465 | +100 | +2.3% | 37,800 |
| 2024/10/04 | 4,290 | 4,375 | 4,280 | 4,365 | +135 | +3.2% | 31,400 |
| 2024/10/03 | 4,320 | 4,350 | 4,230 | 4,230 | -30 | -0.7% | 26,800 |
| 2024/10/02 | 4,280 | 4,335 | 4,225 | 4,260 | -20 | -0.5% | 34,300 |
| 2024/10/01 | 4,195 | 4,315 | 4,195 | 4,280 | +90 | +2.1% | 28,800 |
| 2024/09/30 | 4,075 | 4,220 | 4,050 | 4,190 | -165 | -3.8% | 71,600 |
| 2024/09/27 | 4,425 | 4,425 | 4,330 | 4,355 | -25 | -0.6% | 29,000 |
| 2024/09/26 | 4,280 | 4,405 | 4,280 | 4,380 | +100 | +2.3% | 24,200 |
| 2024/09/25 | 4,240 | 4,290 | 4,225 | 4,280 | +45 | +1.1% | 17,000 |
| 2024/09/24 | 4,290 | 4,305 | 4,200 | 4,235 | -10 | -0.2% | 14,500 |
| 2024/09/20 | 4,320 | 4,330 | 4,230 | 4,245 | -5 | -0.1% | 22,600 |
| 2024/09/19 | 4,250 | 4,300 | 4,210 | 4,250 | +45 | +1.1% | 22,300 |
| 2024/09/18 | 4,175 | 4,215 | 4,170 | 4,205 | +35 | +0.8% | 33,500 |
101～
150
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
