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 |
|---|---|---|---|---|---|---|---|
| 2015/07/23 | 1,966 | 1,966 | 1,890 | 1,940 | +14 | +0.7% | 4,100 |
| 2015/07/22 | 1,923 | 1,938 | 1,923 | 1,926 | +3 | +0.2% | 1,200 |
| 2015/07/21 | 1,999 | 1,999 | 1,920 | 1,923 | -42 | -2.1% | 5,400 |
| 2015/07/17 | 1,990 | 1,995 | 1,951 | 1,965 | -35 | -1.8% | 1,500 |
| 2015/07/16 | 1,920 | 2,000 | 1,920 | 2,000 | +80 | +4.2% | 9,500 |
| 2015/07/15 | 1,890 | 1,941 | 1,890 | 1,920 | +45 | +2.4% | 8,600 |
| 2015/07/14 | 1,789 | 1,875 | 1,789 | 1,875 | +101 | +5.7% | 7,500 |
| 2015/07/13 | 1,790 | 1,790 | 1,774 | 1,774 | +24 | +1.4% | 2,800 |
| 2015/07/10 | 1,796 | 1,813 | 1,750 | 1,750 | -45 | -2.5% | 9,200 |
| 2015/07/09 | 1,800 | 1,850 | 1,720 | 1,795 | -55 | -3% | 8,100 |
| 2015/07/08 | 1,854 | 1,876 | 1,810 | 1,850 | -23 | -1.2% | 5,200 |
| 2015/07/07 | 1,880 | 1,880 | 1,849 | 1,873 | +28 | +1.5% | 2,000 |
| 2015/07/06 | 1,810 | 1,880 | 1,810 | 1,845 | -35 | -1.9% | 10,200 |
| 2015/07/03 | 1,850 | 1,890 | 1,791 | 1,880 | -15 | -0.8% | 16,900 |
| 2015/07/02 | 1,925 | 1,940 | 1,851 | 1,895 | +130 | +7.4% | 30,700 |
| 2015/07/01 | 1,728 | 1,765 | 1,642 | 1,765 | +61 | +3.6% | 10,300 |
| 2015/06/30 | 1,640 | 1,705 | 1,640 | 1,704 | +61 | +3.7% | 3,000 |
| 2015/06/29 | 1,659 | 1,659 | 1,637 | 1,643 | -23 | -1.4% | 2,100 |
| 2015/06/26 | 1,699 | 1,699 | 1,662 | 1,666 | -39 | -2.3% | 2,400 |
| 2015/06/25 | 1,662 | 1,706 | 1,662 | 1,705 | +39 | +2.3% | 800 |
| 2015/06/24 | 1,676 | 1,735 | 1,666 | 1,666 | - | - | 1,800 |
| 2015/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/22 | 1,676 | 1,676 | 1,654 | 1,663 | -14 | -0.8% | 1,000 |
| 2015/06/19 | 1,630 | 1,677 | 1,630 | 1,677 | +53 | +3.3% | 600 |
| 2015/06/18 | 1,673 | 1,673 | 1,624 | 1,624 | -33 | -2% | 3,100 |
| 2015/06/17 | 1,678 | 1,678 | 1,651 | 1,657 | +4 | +0.2% | 1,300 |
| 2015/06/16 | 1,680 | 1,680 | 1,653 | 1,653 | -26 | -1.5% | 1,200 |
| 2015/06/15 | 1,660 | 1,679 | 1,653 | 1,679 | +19 | +1.1% | 2,700 |
| 2015/06/12 | 1,651 | 1,665 | 1,651 | 1,660 | +9 | +0.5% | 1,400 |
| 2015/06/11 | 1,667 | 1,681 | 1,651 | 1,651 | -24 | -1.4% | 12,300 |
| 2015/06/10 | 1,663 | 1,680 | 1,656 | 1,675 | +23 | +1.4% | 1,600 |
| 2015/06/09 | 1,655 | 1,664 | 1,651 | 1,652 | -3 | -0.2% | 2,200 |
| 2015/06/08 | 1,647 | 1,655 | 1,645 | 1,655 | +23 | +1.4% | 800 |
| 2015/06/05 | 1,631 | 1,638 | 1,628 | 1,632 | -8 | -0.5% | 1,200 |
| 2015/06/04 | 1,639 | 1,644 | 1,621 | 1,640 | +10 | +0.6% | 5,300 |
| 2015/06/03 | 1,615 | 1,649 | 1,602 | 1,630 | -1 | -0.1% | 3,700 |
| 2015/06/02 | 1,675 | 1,675 | 1,631 | 1,631 | -57 | -3.4% | 15,900 |
| 2015/06/01 | 1,700 | 1,700 | 1,683 | 1,688 | -5 | -0.3% | 3,600 |
| 2015/05/29 | 1,699 | 1,702 | 1,690 | 1,693 | -6 | -0.4% | 4,500 |
| 2015/05/28 | 1,710 | 1,712 | 1,699 | 1,699 | -1 | -0.1% | 5,000 |
| 2015/05/27 | 1,697 | 1,700 | 1,692 | 1,700 | -1 | -0.1% | 10,000 |
| 2015/05/26 | 1,700 | 1,733 | 1,690 | 1,701 | +1 | +0.1% | 7,700 |
| 2015/05/25 | 1,718 | 1,738 | 1,692 | 1,700 | -18 | -1% | 8,200 |
| 2015/05/22 | 1,668 | 1,718 | 1,668 | 1,718 | +54 | +3.2% | 1,800 |
| 2015/05/21 | 1,665 | 1,685 | 1,664 | 1,664 | ±0 | ±0% | 6,100 |
| 2015/05/20 | 1,665 | 1,665 | 1,663 | 1,664 | +1 | +0.1% | 9,200 |
| 2015/05/19 | 1,715 | 1,716 | 1,636 | 1,663 | -59 | -3.4% | 9,900 |
| 2015/05/18 | 1,733 | 1,733 | 1,700 | 1,722 | -51 | -2.9% | 5,200 |
| 2015/05/15 | 1,782 | 1,788 | 1,727 | 1,773 | -52 | -2.8% | 6,600 |
| 2015/05/14 | 1,844 | 1,844 | 1,820 | 1,825 | -30 | -1.6% | 1,500 |
2451～
2500
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
