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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 4,305 | 4,545 | 4,305 | 4,490 | +160 | +3.7% | 185,700 |
| 2024/02/27 | 4,490 | 4,505 | 4,300 | 4,330 | -90 | -2% | 213,700 |
| 2024/02/26 | 4,390 | 4,440 | 4,350 | 4,420 | +70 | +1.6% | 75,400 |
| 2024/02/22 | 4,390 | 4,440 | 4,350 | 4,350 | -20 | -0.5% | 82,800 |
| 2024/02/21 | 4,265 | 4,370 | 4,265 | 4,370 | +80 | +1.9% | 85,000 |
| 2024/02/20 | 4,325 | 4,345 | 4,265 | 4,290 | -25 | -0.6% | 90,800 |
| 2024/02/19 | 4,225 | 4,315 | 4,210 | 4,315 | +55 | +1.3% | 122,500 |
| 2024/02/16 | 4,210 | 4,300 | 4,160 | 4,260 | +115 | +2.8% | 104,600 |
| 2024/02/15 | 4,245 | 4,245 | 4,145 | 4,145 | -80 | -1.9% | 112,200 |
| 2024/02/14 | 4,305 | 4,330 | 4,215 | 4,225 | -125 | -2.9% | 75,400 |
| 2024/02/13 | 4,380 | 4,395 | 4,290 | 4,350 | -10 | -0.2% | 86,400 |
| 2024/02/09 | 4,310 | 4,380 | 4,305 | 4,360 | +50 | +1.2% | 58,500 |
| 2024/02/08 | 4,250 | 4,355 | 4,240 | 4,310 | +15 | +0.3% | 60,400 |
| 2024/02/07 | 4,300 | 4,310 | 4,245 | 4,295 | -50 | -1.2% | 25,700 |
| 2024/02/06 | 4,415 | 4,415 | 4,335 | 4,345 | -65 | -1.5% | 33,200 |
| 2024/02/05 | 4,445 | 4,445 | 4,365 | 4,410 | +25 | +0.6% | 52,800 |
| 2024/02/02 | 4,365 | 4,425 | 4,355 | 4,385 | +5 | +0.1% | 11,200 |
| 2024/02/01 | 4,330 | 4,430 | 4,330 | 4,380 | -5 | -0.1% | 22,500 |
| 2024/01/31 | 4,400 | 4,400 | 4,305 | 4,385 | -20 | -0.5% | 24,600 |
| 2024/01/30 | 4,510 | 4,515 | 4,405 | 4,405 | -130 | -2.9% | 29,700 |
| 2024/01/29 | 4,465 | 4,565 | 4,465 | 4,535 | +95 | +2.1% | 27,500 |
| 2024/01/26 | 4,435 | 4,470 | 4,435 | 4,440 | -10 | -0.2% | 19,400 |
| 2024/01/25 | 4,350 | 4,465 | 4,350 | 4,450 | +80 | +1.8% | 18,100 |
| 2024/01/24 | 4,350 | 4,395 | 4,320 | 4,370 | +10 | +0.2% | 16,700 |
| 2024/01/23 | 4,275 | 4,370 | 4,270 | 4,360 | +75 | +1.8% | 28,900 |
| 2024/01/22 | 4,210 | 4,285 | 4,210 | 4,285 | +80 | +1.9% | 14,300 |
| 2024/01/19 | 4,220 | 4,220 | 4,160 | 4,205 | -15 | -0.4% | 25,400 |
| 2024/01/18 | 4,210 | 4,240 | 4,195 | 4,220 | +5 | +0.1% | 14,500 |
| 2024/01/17 | 4,245 | 4,275 | 4,210 | 4,215 | +10 | +0.2% | 15,100 |
| 2024/01/16 | 4,220 | 4,290 | 4,200 | 4,205 | -15 | -0.4% | 13,600 |
| 2024/01/15 | 4,170 | 4,250 | 4,170 | 4,220 | ±0 | ±0% | 30,500 |
| 2024/01/12 | 4,280 | 4,295 | 4,200 | 4,220 | -60 | -1.4% | 28,900 |
| 2024/01/11 | 4,245 | 4,305 | 4,220 | 4,280 | +35 | +0.8% | 25,800 |
| 2024/01/10 | 4,310 | 4,320 | 4,235 | 4,245 | -50 | -1.2% | 23,800 |
| 2024/01/09 | 4,340 | 4,410 | 4,290 | 4,295 | -45 | -1% | 23,200 |
| 2024/01/05 | 4,375 | 4,395 | 4,310 | 4,340 | -35 | -0.8% | 19,700 |
| 2024/01/04 | 4,320 | 4,375 | 4,280 | 4,375 | +85 | +2% | 25,100 |
| 2023/12/29 | 4,390 | 4,390 | 4,260 | 4,290 | -40 | -0.9% | 33,700 |
| 2023/12/28 | 4,285 | 4,405 | 4,200 | 4,330 | +185 | +4.5% | 111,800 |
| 2023/12/27 | 4,120 | 4,160 | 4,010 | 4,145 | +20 | +0.5% | 63,900 |
| 2023/12/26 | 4,090 | 4,125 | 4,055 | 4,125 | +35 | +0.9% | 20,300 |
| 2023/12/25 | 4,120 | 4,120 | 4,050 | 4,090 | +40 | +1% | 13,000 |
| 2023/12/22 | 3,995 | 4,080 | 3,995 | 4,050 | +55 | +1.4% | 13,400 |
| 2023/12/21 | 4,040 | 4,040 | 3,975 | 3,995 | -50 | -1.2% | 17,500 |
| 2023/12/20 | 4,000 | 4,065 | 4,000 | 4,045 | +45 | +1.1% | 16,400 |
| 2023/12/19 | 4,015 | 4,015 | 3,955 | 4,000 | +20 | +0.5% | 16,300 |
| 2023/12/18 | 3,985 | 3,985 | 3,905 | 3,980 | -25 | -0.6% | 14,300 |
| 2023/12/15 | 4,135 | 4,135 | 3,985 | 4,005 | -115 | -2.8% | 49,900 |
| 2023/12/14 | 4,150 | 4,185 | 4,120 | 4,120 | -30 | -0.7% | 18,500 |
| 2023/12/13 | 4,225 | 4,230 | 4,120 | 4,150 | -55 | -1.3% | 17,500 |
351～
400
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
