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 |
|---|---|---|---|---|---|---|---|
| 2014/04/17 | 1,080 | 1,090 | 1,080 | 1,090 | +11 | +1% | 300 |
| 2014/04/16 | 1,045 | 1,080 | 1,045 | 1,079 | +34 | +3.3% | 1,600 |
| 2014/04/15 | 1,001 | 1,076 | 1,001 | 1,045 | +29 | +2.9% | 4,300 |
| 2014/04/14 | 1,037 | 1,100 | 1,016 | 1,016 | -21 | -2% | 5,200 |
| 2014/04/11 | 1,021 | 1,037 | 979 | 1,037 | -14 | -1.3% | 5,700 |
| 2014/04/10 | 1,031 | 1,056 | 1,031 | 1,051 | +26 | +2.5% | 900 |
| 2014/04/09 | 1,053 | 1,060 | 1,025 | 1,025 | -27 | -2.6% | 3,100 |
| 2014/04/08 | 1,050 | 1,052 | 1,050 | 1,052 | +5 | +0.5% | 200 |
| 2014/04/07 | 1,055 | 1,055 | 1,041 | 1,047 | -14 | -1.3% | 1,500 |
| 2014/04/04 | 1,041 | 1,061 | 1,039 | 1,061 | +21 | +2% | 1,400 |
| 2014/04/03 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 1,100 |
| 2014/04/02 | 1,030 | 1,040 | 1,030 | 1,040 | +20 | +2% | 2,300 |
| 2014/04/01 | 1,003 | 1,020 | 1,003 | 1,020 | +18 | +1.8% | 3,000 |
| 2014/03/31 | 1,001 | 1,002 | 1,001 | 1,002 | +2 | +0.2% | 400 |
| 2014/03/28 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 100 |
| 2014/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/26 | 1,000 | 1,010 | 999 | 999 | ±0 | ±0% | 2,300 |
| 2014/03/25 | 1,001 | 1,001 | 999 | 999 | -6 | -0.6% | 1,200 |
| 2014/03/24 | 1,000 | 1,005 | 1,000 | 1,005 | -4 | -0.4% | 2,200 |
| 2014/03/20 | 1,011 | 1,011 | 1,001 | 1,009 | -2 | -0.2% | 1,300 |
| 2014/03/19 | 1,037 | 1,037 | 1,001 | 1,011 | -29 | -2.8% | 7,100 |
| 2014/03/18 | 1,052 | 1,055 | 1,035 | 1,040 | -30 | -2.8% | 3,800 |
| 2014/03/17 | 1,057 | 1,090 | 1,057 | 1,070 | ±0 | ±0% | 1,900 |
| 2014/03/14 | 1,119 | 1,119 | 1,070 | 1,070 | -47 | -4.2% | 2,200 |
| 2014/03/13 | 1,121 | 1,121 | 1,117 | 1,117 | +1 | +0.1% | 400 |
| 2014/03/12 | 1,145 | 1,200 | 1,113 | 1,116 | -31 | -2.7% | 12,100 |
| 2014/03/11 | 1,138 | 1,147 | 1,138 | 1,147 | +12 | +1.1% | 2,100 |
| 2014/03/10 | 1,135 | 1,136 | 1,135 | 1,135 | ±0 | ±0% | 400 |
| 2014/03/07 | 1,130 | 1,135 | 1,130 | 1,135 | -12 | -1% | 1,500 |
| 2014/03/06 | 1,144 | 1,153 | 1,144 | 1,147 | +3 | +0.3% | 1,900 |
| 2014/03/05 | 1,132 | 1,147 | 1,125 | 1,144 | +12 | +1.1% | 3,500 |
| 2014/03/04 | 1,160 | 1,160 | 1,132 | 1,132 | -2 | -0.2% | 3,000 |
| 2014/03/03 | 1,124 | 1,134 | 1,105 | 1,134 | +10 | +0.9% | 4,500 |
| 2014/02/28 | 1,177 | 1,180 | 1,124 | 1,124 | -68 | -5.7% | 4,600 |
| 2014/02/27 | 1,210 | 1,211 | 1,192 | 1,192 | -11 | -0.9% | 3,900 |
| 2014/02/26 | 1,201 | 1,216 | 1,200 | 1,203 | -46 | -3.7% | 6,900 |
| 2014/02/25 | 1,250 | 1,250 | 1,224 | 1,249 | +19 | +1.5% | 9,400 |
| 2014/02/24 | 1,230 | 1,245 | 1,213 | 1,230 | -5 | -0.4% | 8,900 |
| 2014/02/21 | 1,250 | 1,252 | 1,225 | 1,235 | -5 | -0.4% | 7,700 |
| 2014/02/20 | 1,251 | 1,251 | 1,240 | 1,240 | -5 | -0.4% | 1,100 |
| 2014/02/19 | 1,244 | 1,245 | 1,240 | 1,245 | -8 | -0.6% | 1,500 |
| 2014/02/18 | 1,254 | 1,254 | 1,250 | 1,253 | +10 | +0.8% | 600 |
| 2014/02/17 | 1,248 | 1,248 | 1,233 | 1,243 | -5 | -0.4% | 700 |
| 2014/02/14 | 1,233 | 1,248 | 1,233 | 1,248 | -2 | -0.2% | 900 |
| 2014/02/13 | 1,255 | 1,264 | 1,250 | 1,250 | +10 | +0.8% | 1,700 |
| 2014/02/12 | 1,280 | 1,280 | 1,240 | 1,240 | -13 | -1% | 4,900 |
| 2014/02/10 | 1,250 | 1,255 | 1,250 | 1,253 | +3 | +0.2% | 2,800 |
| 2014/02/07 | 1,245 | 1,250 | 1,245 | 1,250 | +10 | +0.8% | 1,000 |
| 2014/02/06 | 1,245 | 1,245 | 1,228 | 1,240 | +26 | +2.1% | 2,100 |
| 2014/02/05 | 1,250 | 1,250 | 1,210 | 1,214 | -36 | -2.9% | 3,000 |
2701～
2750
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
