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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 4,425 | 4,440 | 4,400 | 4,410 | -15 | -0.3% | 14,100 |
| 2024/07/03 | 4,360 | 4,485 | 4,360 | 4,425 | +70 | +1.6% | 23,600 |
| 2024/07/02 | 4,495 | 4,505 | 4,355 | 4,355 | -140 | -3.1% | 36,700 |
| 2024/07/01 | 4,470 | 4,530 | 4,470 | 4,495 | +25 | +0.6% | 13,200 |
| 2024/06/28 | 4,650 | 4,650 | 4,450 | 4,470 | -65 | -1.4% | 69,000 |
| 2024/06/27 | 4,550 | 4,585 | 4,510 | 4,535 | -25 | -0.5% | 27,900 |
| 2024/06/26 | 4,570 | 4,595 | 4,540 | 4,560 | +20 | +0.4% | 15,400 |
| 2024/06/25 | 4,510 | 4,600 | 4,510 | 4,540 | +40 | +0.9% | 22,000 |
| 2024/06/24 | 4,450 | 4,530 | 4,410 | 4,500 | +100 | +2.3% | 22,500 |
| 2024/06/21 | 4,305 | 4,445 | 4,305 | 4,400 | +65 | +1.5% | 41,100 |
| 2024/06/20 | 4,290 | 4,355 | 4,290 | 4,335 | -5 | -0.1% | 19,400 |
| 2024/06/19 | 4,300 | 4,365 | 4,295 | 4,340 | +60 | +1.4% | 14,000 |
| 2024/06/18 | 4,250 | 4,290 | 4,250 | 4,280 | +30 | +0.7% | 10,400 |
| 2024/06/17 | 4,225 | 4,255 | 4,190 | 4,250 | +15 | +0.4% | 15,500 |
| 2024/06/14 | 4,165 | 4,240 | 4,165 | 4,235 | +50 | +1.2% | 27,100 |
| 2024/06/13 | 4,220 | 4,230 | 4,170 | 4,185 | -35 | -0.8% | 21,100 |
| 2024/06/12 | 4,235 | 4,245 | 4,215 | 4,220 | -15 | -0.4% | 15,700 |
| 2024/06/11 | 4,255 | 4,270 | 4,210 | 4,235 | -20 | -0.5% | 27,700 |
| 2024/06/10 | 4,195 | 4,265 | 4,195 | 4,255 | +75 | +1.8% | 20,400 |
| 2024/06/07 | 4,165 | 4,190 | 4,145 | 4,180 | +15 | +0.4% | 11,200 |
| 2024/06/06 | 4,250 | 4,260 | 4,165 | 4,165 | -85 | -2% | 18,300 |
| 2024/06/05 | 4,240 | 4,325 | 4,225 | 4,250 | -5 | -0.1% | 19,900 |
| 2024/06/04 | 4,250 | 4,290 | 4,250 | 4,255 | +5 | +0.1% | 12,200 |
| 2024/06/03 | 4,350 | 4,350 | 4,240 | 4,250 | -100 | -2.3% | 21,400 |
| 2024/05/31 | 4,260 | 4,360 | 4,260 | 4,350 | +85 | +2% | 20,200 |
| 2024/05/30 | 4,190 | 4,275 | 4,190 | 4,265 | +75 | +1.8% | 13,800 |
| 2024/05/29 | 4,230 | 4,240 | 4,190 | 4,190 | -40 | -0.9% | 12,600 |
| 2024/05/28 | 4,235 | 4,255 | 4,200 | 4,230 | -15 | -0.4% | 11,700 |
| 2024/05/27 | 4,200 | 4,245 | 4,195 | 4,245 | +45 | +1.1% | 5,100 |
| 2024/05/24 | 4,200 | 4,240 | 4,180 | 4,200 | -35 | -0.8% | 11,900 |
| 2024/05/23 | 4,200 | 4,235 | 4,185 | 4,235 | +35 | +0.8% | 7,500 |
| 2024/05/22 | 4,200 | 4,225 | 4,185 | 4,200 | +5 | +0.1% | 11,300 |
| 2024/05/21 | 4,235 | 4,245 | 4,195 | 4,195 | -40 | -0.9% | 30,600 |
| 2024/05/20 | 4,235 | 4,280 | 4,235 | 4,235 | +10 | +0.2% | 9,200 |
| 2024/05/17 | 4,185 | 4,245 | 4,150 | 4,225 | +40 | +1% | 7,500 |
| 2024/05/16 | 4,195 | 4,205 | 4,150 | 4,185 | -10 | -0.2% | 12,000 |
| 2024/05/15 | 4,290 | 4,320 | 4,185 | 4,195 | -75 | -1.8% | 21,600 |
| 2024/05/14 | 4,400 | 4,400 | 4,270 | 4,270 | -155 | -3.5% | 27,100 |
| 2024/05/13 | 4,490 | 4,490 | 4,395 | 4,425 | -85 | -1.9% | 24,500 |
| 2024/05/10 | 4,510 | 4,545 | 4,465 | 4,510 | ±0 | ±0% | 18,400 |
| 2024/05/09 | 4,500 | 4,520 | 4,450 | 4,510 | +5 | +0.1% | 19,000 |
| 2024/05/08 | 4,540 | 4,540 | 4,445 | 4,505 | -35 | -0.8% | 26,200 |
| 2024/05/07 | 4,520 | 4,570 | 4,465 | 4,540 | +25 | +0.6% | 12,000 |
| 2024/05/02 | 4,600 | 4,600 | 4,490 | 4,515 | -70 | -1.5% | 12,100 |
| 2024/05/01 | 4,620 | 4,620 | 4,575 | 4,585 | -40 | -0.9% | 8,000 |
| 2024/04/30 | 4,605 | 4,655 | 4,580 | 4,625 | +25 | +0.5% | 15,400 |
| 2024/04/26 | 4,615 | 4,640 | 4,515 | 4,600 | -15 | -0.3% | 30,500 |
| 2024/04/25 | 4,705 | 4,705 | 4,605 | 4,615 | -50 | -1.1% | 12,900 |
| 2024/04/24 | 4,635 | 4,710 | 4,585 | 4,665 | +55 | +1.2% | 17,800 |
| 2024/04/23 | 4,540 | 4,665 | 4,540 | 4,610 | +80 | +1.8% | 15,600 |
201～
250
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 | 433,000円 | +6.4% | +0.5% | 1.57% | 10.78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 | 104,700円 | +3.6% | +1.4% | 2.39% | 12.59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 | 294,600円 | +3.4% | -0.2% | 0.85% | 25.14倍 | 1.49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
