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 |
|---|---|---|---|---|---|---|---|
| 2015/05/13 | 1,842 | 1,859 | 1,842 | 1,855 | -7 | -0.4% | 2,700 |
| 2015/05/12 | 1,863 | 1,887 | 1,800 | 1,862 | +29 | +1.6% | 11,200 |
| 2015/05/11 | 1,801 | 1,837 | 1,801 | 1,833 | +44 | +2.5% | 8,000 |
| 2015/05/08 | 1,744 | 1,810 | 1,744 | 1,789 | +47 | +2.7% | 4,100 |
| 2015/05/07 | 1,780 | 1,850 | 1,742 | 1,742 | -39 | -2.2% | 14,100 |
| 2015/05/01 | 1,735 | 1,797 | 1,735 | 1,781 | +41 | +2.4% | 9,600 |
| 2015/04/30 | 1,722 | 1,740 | 1,719 | 1,740 | +18 | +1% | 2,800 |
| 2015/04/28 | 1,747 | 1,747 | 1,711 | 1,722 | -2 | -0.1% | 1,400 |
| 2015/04/27 | 1,717 | 1,729 | 1,710 | 1,724 | +24 | +1.4% | 4,800 |
| 2015/04/24 | 1,678 | 1,717 | 1,670 | 1,700 | +8 | +0.5% | 8,200 |
| 2015/04/23 | 1,680 | 1,699 | 1,650 | 1,692 | +12 | +0.7% | 6,000 |
| 2015/04/22 | 1,718 | 1,720 | 1,672 | 1,680 | -37 | -2.2% | 7,000 |
| 2015/04/21 | 1,578 | 1,828 | 1,575 | 1,717 | +139 | +8.8% | 22,200 |
| 2015/04/20 | 1,585 | 1,590 | 1,578 | 1,578 | -7 | -0.4% | 2,700 |
| 2015/04/17 | 1,574 | 1,585 | 1,555 | 1,585 | +11 | +0.7% | 2,200 |
| 2015/04/16 | 1,575 | 1,588 | 1,573 | 1,574 | +1 | +0.1% | 10,500 |
| 2015/04/15 | 1,538 | 1,573 | 1,538 | 1,573 | +41 | +2.7% | 3,900 |
| 2015/04/14 | 1,515 | 1,538 | 1,515 | 1,532 | +22 | +1.5% | 8,400 |
| 2015/04/13 | 1,508 | 1,510 | 1,502 | 1,510 | ±0 | ±0% | 3,500 |
| 2015/04/10 | 1,500 | 1,510 | 1,500 | 1,510 | +10 | +0.7% | 5,300 |
| 2015/04/09 | 1,505 | 1,505 | 1,490 | 1,500 | -4 | -0.3% | 3,000 |
| 2015/04/08 | 1,500 | 1,508 | 1,500 | 1,504 | +4 | +0.3% | 2,400 |
| 2015/04/07 | 1,500 | 1,500 | 1,494 | 1,500 | ±0 | ±0% | 2,500 |
| 2015/04/06 | 1,511 | 1,511 | 1,500 | 1,500 | -8 | -0.5% | 800 |
| 2015/04/03 | 1,490 | 1,508 | 1,490 | 1,508 | +5 | +0.3% | 1,700 |
| 2015/04/02 | 1,500 | 1,503 | 1,497 | 1,503 | +33 | +2.2% | 3,800 |
| 2015/04/01 | 1,468 | 1,470 | 1,468 | 1,470 | +17 | +1.2% | 1,700 |
| 2015/03/31 | 1,478 | 1,488 | 1,450 | 1,453 | -19 | -1.3% | 1,900 |
| 2015/03/30 | 1,469 | 1,472 | 1,469 | 1,472 | +14 | +1% | 700 |
| 2015/03/27 | 1,460 | 1,460 | 1,450 | 1,458 | +8 | +0.6% | 600 |
| 2015/03/26 | 1,431 | 1,451 | 1,431 | 1,450 | -38 | -2.6% | 2,700 |
| 2015/03/25 | 1,470 | 1,488 | 1,425 | 1,488 | +7 | +0.5% | 3,200 |
| 2015/03/24 | 1,463 | 1,487 | 1,461 | 1,481 | -9 | -0.6% | 2,900 |
| 2015/03/23 | 1,500 | 1,500 | 1,490 | 1,490 | ±0 | ±0% | 2,200 |
| 2015/03/20 | 1,499 | 1,500 | 1,490 | 1,490 | +5 | +0.3% | 1,600 |
| 2015/03/19 | 1,475 | 1,490 | 1,475 | 1,485 | +14 | +1% | 3,800 |
| 2015/03/18 | 1,470 | 1,471 | 1,463 | 1,471 | +11 | +0.8% | 2,200 |
| 2015/03/17 | 1,433 | 1,479 | 1,432 | 1,460 | +31 | +2.2% | 3,600 |
| 2015/03/16 | 1,433 | 1,457 | 1,421 | 1,429 | +16 | +1.1% | 3,400 |
| 2015/03/13 | 1,405 | 1,413 | 1,400 | 1,413 | +13 | +0.9% | 3,900 |
| 2015/03/12 | 1,390 | 1,404 | 1,390 | 1,400 | ±0 | ±0% | 2,400 |
| 2015/03/11 | 1,397 | 1,400 | 1,395 | 1,400 | +3 | +0.2% | 7,000 |
| 2015/03/10 | 1,400 | 1,400 | 1,397 | 1,397 | -9 | -0.6% | 2,500 |
| 2015/03/09 | 1,400 | 1,410 | 1,400 | 1,406 | +13 | +0.9% | 2,100 |
| 2015/03/06 | 1,384 | 1,401 | 1,384 | 1,393 | +4 | +0.3% | 3,400 |
| 2015/03/05 | 1,400 | 1,411 | 1,389 | 1,389 | -11 | -0.8% | 6,000 |
| 2015/03/04 | 1,390 | 1,408 | 1,390 | 1,400 | +10 | +0.7% | 4,000 |
| 2015/03/03 | 1,448 | 1,448 | 1,390 | 1,390 | -66 | -4.5% | 8,700 |
| 2015/03/02 | 1,470 | 1,470 | 1,455 | 1,456 | -22 | -1.5% | 4,600 |
| 2015/02/27 | 1,466 | 1,487 | 1,378 | 1,478 | -22 | -1.5% | 4,100 |
2501～
2550
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
