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 |
|---|---|---|---|---|---|---|---|
| 2014/07/01 | 1,148 | 1,150 | 1,140 | 1,140 | -5 | -0.4% | 800 |
| 2014/06/30 | 1,122 | 1,145 | 1,122 | 1,145 | +23 | +2% | 600 |
| 2014/06/27 | 1,150 | 1,150 | 1,120 | 1,122 | -16 | -1.4% | 2,600 |
| 2014/06/26 | 1,136 | 1,138 | 1,133 | 1,138 | -5 | -0.4% | 1,400 |
| 2014/06/25 | 1,143 | 1,143 | 1,143 | 1,143 | ±0 | ±0% | 400 |
| 2014/06/24 | 1,135 | 1,145 | 1,135 | 1,143 | +8 | +0.7% | 2,300 |
| 2014/06/23 | 1,140 | 1,163 | 1,135 | 1,135 | -3 | -0.3% | 1,500 |
| 2014/06/20 | 1,130 | 1,138 | 1,130 | 1,138 | +14 | +1.2% | 800 |
| 2014/06/19 | 1,137 | 1,137 | 1,123 | 1,124 | -13 | -1.1% | 600 |
| 2014/06/18 | 1,172 | 1,172 | 1,124 | 1,137 | +25 | +2.2% | 1,200 |
| 2014/06/17 | 1,112 | 1,112 | 1,112 | 1,112 | +1 | +0.1% | 100 |
| 2014/06/16 | 1,125 | 1,126 | 1,111 | 1,111 | -16 | -1.4% | 2,300 |
| 2014/06/13 | 1,122 | 1,127 | 1,122 | 1,127 | +5 | +0.4% | 800 |
| 2014/06/12 | 1,111 | 1,124 | 1,111 | 1,122 | -16 | -1.4% | 3,200 |
| 2014/06/11 | 1,160 | 1,172 | 1,138 | 1,138 | -15 | -1.3% | 24,000 |
| 2014/06/10 | 1,155 | 1,157 | 1,153 | 1,153 | +5 | +0.4% | 1,800 |
| 2014/06/09 | 1,145 | 1,149 | 1,140 | 1,148 | +7 | +0.6% | 2,500 |
| 2014/06/06 | 1,140 | 1,150 | 1,138 | 1,141 | +16 | +1.4% | 2,700 |
| 2014/06/05 | 1,139 | 1,139 | 1,125 | 1,125 | +6 | +0.5% | 1,400 |
| 2014/06/04 | 1,124 | 1,127 | 1,119 | 1,119 | +4 | +0.4% | 4,100 |
| 2014/06/03 | 1,129 | 1,129 | 1,115 | 1,115 | +7 | +0.6% | 2,300 |
| 2014/06/02 | 1,095 | 1,108 | 1,094 | 1,108 | +10 | +0.9% | 700 |
| 2014/05/30 | 1,080 | 1,100 | 1,080 | 1,098 | +19 | +1.8% | 4,400 |
| 2014/05/29 | 1,077 | 1,080 | 1,077 | 1,079 | +2 | +0.2% | 1,700 |
| 2014/05/28 | 1,080 | 1,089 | 1,077 | 1,077 | ±0 | ±0% | 1,100 |
| 2014/05/27 | 1,083 | 1,083 | 1,077 | 1,077 | -6 | -0.6% | 1,900 |
| 2014/05/26 | 1,090 | 1,090 | 1,083 | 1,083 | -2 | -0.2% | 1,500 |
| 2014/05/23 | 1,077 | 1,085 | 1,077 | 1,085 | +10 | +0.9% | 900 |
| 2014/05/22 | 1,090 | 1,090 | 1,075 | 1,075 | -15 | -1.4% | 500 |
| 2014/05/21 | 1,070 | 1,090 | 1,070 | 1,090 | -5 | -0.5% | 1,600 |
| 2014/05/20 | 1,095 | 1,095 | 1,095 | 1,095 | +20 | +1.9% | 800 |
| 2014/05/19 | 1,098 | 1,098 | 1,075 | 1,075 | -23 | -2.1% | 1,300 |
| 2014/05/16 | 1,098 | 1,098 | 1,077 | 1,098 | -1 | -0.1% | 400 |
| 2014/05/15 | 1,095 | 1,099 | 1,070 | 1,099 | +4 | +0.4% | 500 |
| 2014/05/14 | 1,092 | 1,095 | 1,092 | 1,095 | +3 | +0.3% | 1,400 |
| 2014/05/13 | 1,100 | 1,113 | 1,071 | 1,092 | -8 | -0.7% | 6,200 |
| 2014/05/12 | 1,100 | 1,100 | 1,097 | 1,100 | +24 | +2.2% | 4,600 |
| 2014/05/09 | 1,070 | 1,085 | 1,070 | 1,076 | +13 | +1.2% | 1,600 |
| 2014/05/08 | 1,067 | 1,073 | 1,063 | 1,063 | -7 | -0.7% | 2,900 |
| 2014/05/07 | 1,073 | 1,076 | 1,070 | 1,070 | -10 | -0.9% | 1,300 |
| 2014/05/02 | 1,092 | 1,092 | 1,070 | 1,080 | +10 | +0.9% | 2,000 |
| 2014/05/01 | 1,057 | 1,090 | 1,057 | 1,070 | +14 | +1.3% | 1,200 |
| 2014/04/30 | 1,064 | 1,065 | 1,056 | 1,056 | -12 | -1.1% | 1,400 |
| 2014/04/28 | 1,046 | 1,070 | 1,046 | 1,068 | -32 | -2.9% | 3,600 |
| 2014/04/25 | 1,075 | 1,100 | 1,075 | 1,100 | +25 | +2.3% | 2,100 |
| 2014/04/24 | 1,095 | 1,095 | 1,075 | 1,075 | +4 | +0.4% | 800 |
| 2014/04/23 | 1,080 | 1,111 | 1,051 | 1,071 | -12 | -1.1% | 1,900 |
| 2014/04/22 | 1,130 | 1,130 | 1,083 | 1,083 | -42 | -3.7% | 1,600 |
| 2014/04/21 | 1,117 | 1,130 | 1,117 | 1,125 | -22 | -1.9% | 800 |
| 2014/04/18 | 1,120 | 1,147 | 1,105 | 1,147 | +57 | +5.2% | 2,400 |
2651～
2700
件表示中 / 5551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 | 452,000円 | +6.4% | +0.5% | 1.50% | 11.26倍 | 1.38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 | 108,700円 | +3.6% | +1.4% | 2.30% | 13.07倍 | 1.12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 | 309,500円 | +4.1% | +0.8% | 2.75% | 10.50倍 | 1.11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 |
| 日本調剤 | 303,000円 | +3.4% | -0.2% | 0.83% | 25.87倍 | 1.53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 |
| アルペン | 237,600円 | +6.0% | +68.3% | 2.10% | 20.72倍 | 0.76倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
市場注目の銘柄
チャート関連のコラム
