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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 4,140 | 4,180 | 4,120 | 4,170 | +85 | +2.1% | 16,500 |
| 2024/09/13 | 4,080 | 4,130 | 4,080 | 4,085 | +5 | +0.1% | 20,400 |
| 2024/09/12 | 4,060 | 4,140 | 4,050 | 4,080 | +60 | +1.5% | 17,900 |
| 2024/09/11 | 4,120 | 4,120 | 3,980 | 4,020 | -105 | -2.5% | 20,100 |
| 2024/09/10 | 4,080 | 4,145 | 4,080 | 4,125 | +60 | +1.5% | 12,300 |
| 2024/09/09 | 4,015 | 4,065 | 3,985 | 4,065 | -40 | -1% | 13,900 |
| 2024/09/06 | 4,180 | 4,195 | 4,065 | 4,105 | -75 | -1.8% | 13,500 |
| 2024/09/05 | 4,100 | 4,200 | 4,090 | 4,180 | +90 | +2.2% | 37,300 |
| 2024/09/04 | 4,150 | 4,185 | 4,055 | 4,090 | -125 | -3% | 44,100 |
| 2024/09/03 | 4,235 | 4,265 | 4,165 | 4,215 | -10 | -0.2% | 26,000 |
| 2024/09/02 | 4,295 | 4,295 | 4,200 | 4,225 | -60 | -1.4% | 19,000 |
| 2024/08/30 | 4,380 | 4,395 | 4,255 | 4,285 | -95 | -2.2% | 22,400 |
| 2024/08/29 | 4,360 | 4,395 | 4,350 | 4,380 | ±0 | ±0% | 11,000 |
| 2024/08/28 | 4,445 | 4,445 | 4,350 | 4,380 | -115 | -2.6% | 21,500 |
| 2024/08/27 | 4,360 | 4,495 | 4,325 | 4,495 | +135 | +3.1% | 9,800 |
| 2024/08/26 | 4,335 | 4,375 | 4,325 | 4,360 | +60 | +1.4% | 11,700 |
| 2024/08/23 | 4,350 | 4,380 | 4,300 | 4,300 | -40 | -0.9% | 7,200 |
| 2024/08/22 | 4,305 | 4,390 | 4,305 | 4,340 | +65 | +1.5% | 8,100 |
| 2024/08/21 | 4,235 | 4,325 | 4,235 | 4,275 | -5 | -0.1% | 8,400 |
| 2024/08/20 | 4,240 | 4,285 | 4,240 | 4,280 | +45 | +1.1% | 11,000 |
| 2024/08/19 | 4,305 | 4,305 | 4,175 | 4,235 | -45 | -1.1% | 16,500 |
| 2024/08/16 | 4,230 | 4,280 | 4,230 | 4,280 | +55 | +1.3% | 13,400 |
| 2024/08/15 | 4,200 | 4,245 | 4,200 | 4,225 | +25 | +0.6% | 9,600 |
| 2024/08/14 | 4,265 | 4,270 | 4,195 | 4,200 | -65 | -1.5% | 18,000 |
| 2024/08/13 | 4,220 | 4,265 | 4,185 | 4,265 | +85 | +2% | 38,900 |
| 2024/08/09 | 4,175 | 4,245 | 4,110 | 4,180 | +110 | +2.7% | 31,900 |
| 2024/08/08 | 4,010 | 4,195 | 4,005 | 4,070 | +20 | +0.5% | 28,700 |
| 2024/08/07 | 4,140 | 4,185 | 3,965 | 4,050 | -90 | -2.2% | 24,800 |
| 2024/08/06 | 3,815 | 4,245 | 3,815 | 4,140 | +435 | +11.7% | 77,800 |
| 2024/08/05 | 4,000 | 4,145 | 3,605 | 3,705 | -570 | -13.3% | 53,200 |
| 2024/08/02 | 4,430 | 4,440 | 4,260 | 4,275 | -180 | -4% | 23,700 |
| 2024/08/01 | 4,525 | 4,545 | 4,435 | 4,455 | -130 | -2.8% | 19,700 |
| 2024/07/31 | 4,410 | 4,585 | 4,410 | 4,585 | +175 | +4% | 16,400 |
| 2024/07/30 | 4,485 | 4,485 | 4,405 | 4,410 | -55 | -1.2% | 14,200 |
| 2024/07/29 | 4,425 | 4,485 | 4,425 | 4,465 | +100 | +2.3% | 15,800 |
| 2024/07/26 | 4,410 | 4,445 | 4,355 | 4,365 | -60 | -1.4% | 13,000 |
| 2024/07/25 | 4,410 | 4,455 | 4,400 | 4,425 | +10 | +0.2% | 21,900 |
| 2024/07/24 | 4,490 | 4,510 | 4,415 | 4,415 | -100 | -2.2% | 26,300 |
| 2024/07/23 | 4,490 | 4,540 | 4,480 | 4,515 | +50 | +1.1% | 16,000 |
| 2024/07/22 | 4,545 | 4,555 | 4,465 | 4,465 | -90 | -2% | 9,900 |
| 2024/07/19 | 4,615 | 4,615 | 4,480 | 4,555 | -35 | -0.8% | 31,900 |
| 2024/07/18 | 4,515 | 4,640 | 4,515 | 4,590 | +85 | +1.9% | 23,400 |
| 2024/07/17 | 4,485 | 4,535 | 4,485 | 4,505 | +20 | +0.4% | 9,500 |
| 2024/07/16 | 4,550 | 4,615 | 4,445 | 4,485 | -65 | -1.4% | 35,300 |
| 2024/07/12 | 4,375 | 4,590 | 4,375 | 4,550 | +175 | +4% | 38,300 |
| 2024/07/11 | 4,380 | 4,380 | 4,350 | 4,375 | ±0 | ±0% | 13,000 |
| 2024/07/10 | 4,380 | 4,400 | 4,340 | 4,375 | -5 | -0.1% | 18,600 |
| 2024/07/09 | 4,350 | 4,395 | 4,325 | 4,380 | +35 | +0.8% | 13,100 |
| 2024/07/08 | 4,315 | 4,390 | 4,315 | 4,345 | +40 | +0.9% | 20,400 |
| 2024/07/05 | 4,410 | 4,430 | 4,305 | 4,305 | -105 | -2.4% | 31,000 |
151～
200
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 | 432,500円 | +6.4% | +0.5% | 1.57% | 10.76倍 | 1.31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 | 104,600円 | +3.6% | +1.4% | 2.39% | 12.58倍 | 1.10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 | 306,500円 | +4.1% | +0.8% | 2.77% | 10.40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 | 93,000円 | +4.2% | +5.7% | 3.12% | 11.18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 |
| 日本調剤 | 296,100円 | +3.4% | -0.2% | 0.84% | 25.27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
