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 |
|---|---|---|---|---|---|---|---|
| 2006/02/23 | 805 | 820 | 800 | 820 | -20 | -2.4% | 8,300 |
| 2006/02/22 | 822.5 | 840 | 804.5 | 840 | +17.5 | +2.1% | 39,400 |
| 2006/02/21 | 788 | 825 | 788 | 822.5 | +19.5 | +2.4% | 25,000 |
| 2006/02/20 | 850 | 850 | 803 | 803 | -47.5 | -5.6% | 39,800 |
| 2006/02/17 | 875 | 875 | 850.5 | 850.5 | -24.5 | -2.8% | 15,600 |
| 2006/02/16 | 870 | 875 | 865 | 875 | +20 | +2.3% | 9,400 |
| 2006/02/15 | 870 | 870 | 845 | 855 | +15 | +1.8% | 12,600 |
| 2006/02/14 | 845 | 845 | 775 | 840 | -35 | -4% | 24,600 |
| 2006/02/13 | 901 | 904.5 | 875 | 875 | -26.5 | -2.9% | 17,600 |
| 2006/02/10 | 905.5 | 914.5 | 899 | 901.5 | -4 | -0.4% | 17,400 |
| 2006/02/09 | 905 | 912.5 | 905 | 905.5 | +0.5 | +0.1% | 11,800 |
| 2006/02/08 | 915 | 915 | 892 | 905 | -15.5 | -1.7% | 44,800 |
| 2006/02/07 | 919 | 925 | 917.5 | 920.5 | +1.5 | +0.2% | 12,000 |
| 2006/02/06 | 925 | 934 | 917.5 | 919 | -16 | -1.7% | 27,200 |
| 2006/02/03 | 925 | 935 | 922.5 | 935 | +12.5 | +1.4% | 9,600 |
| 2006/02/02 | 923.5 | 928 | 922.5 | 922.5 | ±0 | ±0% | 10,200 |
| 2006/02/01 | 920 | 925 | 920 | 922.5 | +2.5 | +0.3% | 17,400 |
| 2006/01/31 | 920 | 925 | 918 | 920 | +3.5 | +0.4% | 13,000 |
| 2006/01/30 | 915.5 | 925.5 | 915 | 916.5 | +6 | +0.7% | 27,600 |
| 2006/01/27 | 910 | 923 | 910 | 910.5 | +0.5 | +0.1% | 19,600 |
| 2006/01/26 | 925 | 925 | 905 | 910 | ±0 | ±0% | 21,600 |
| 2006/01/25 | 900 | 919 | 900 | 910 | +7 | +0.8% | 18,000 |
| 2006/01/24 | 905 | 927.5 | 900 | 903 | -31 | -3.3% | 20,000 |
| 2006/01/23 | 927 | 935 | 910 | 934 | -2 | -0.2% | 14,800 |
| 2006/01/20 | 974.5 | 992.5 | 924.5 | 936 | -14 | -1.5% | 23,600 |
| 2006/01/19 | 850 | 975 | 840.5 | 950 | +85 | +9.8% | 40,400 |
| 2006/01/18 | 949 | 949 | 825 | 865 | -110 | -11.3% | 53,000 |
| 2006/01/17 | 1,000 | 1,000 | 975 | 975 | -25 | -2.5% | 39,000 |
| 2006/01/16 | 975 | 1,000 | 961 | 1,000 | +42 | +4.4% | 42,400 |
| 2006/01/13 | 955 | 960 | 952.5 | 958 | +6.5 | +0.7% | 25,600 |
| 2006/01/12 | 953.5 | 955 | 950 | 951.5 | -3.5 | -0.4% | 29,000 |
| 2006/01/11 | 970 | 971 | 951 | 955 | -15 | -1.5% | 23,000 |
| 2006/01/10 | 982 | 982 | 950 | 970 | -12 | -1.2% | 48,400 |
| 2006/01/06 | 990 | 990 | 950 | 982 | -17 | -1.7% | 52,200 |
| 2006/01/05 | 1,000 | 1,010 | 990 | 999 | -8.5 | -0.8% | 106,000 |
| 2006/01/04 | 1,035 | 1,040 | 1,002.5 | 1,007.5 | -12.5 | -1.2% | 56,200 |
| 2005/12/30 | 1,020 | 1,045 | 1,002.5 | 1,020 | +12.5 | +1.2% | 83,400 |
| 2005/12/29 | 1,060 | 1,145 | 1,000 | 1,007.5 | +7.5 | +0.8% | 592,400 |
| 2005/12/28 | 1,000 | 1,000 | 1,000 | 1,000 | +150 | +17.6% | 125,400 |
| 2005/12/27 | 865 | 865 | 826.5 | 850 | -2.5 | -0.3% | 54,200 |
| 2005/12/26 | 831 | 875 | 825 | 852.5 | +81.5 | +10.6% | 57,200 |
| 2005/12/22 | 757.5 | 797.5 | 757.5 | 771 | +15 | +2% | 27,200 |
| 2005/12/21 | 762.5 | 767.5 | 755 | 756 | -4 | -0.5% | 12,400 |
| 2005/12/20 | 750 | 760 | 749.5 | 760 | +10 | +1.3% | 37,400 |
| 2005/12/19 | 737.5 | 750 | 737.5 | 750 | +13.5 | +1.8% | 28,400 |
| 2005/12/16 | 735 | 737 | 730 | 736.5 | +4 | +0.5% | 24,400 |
| 2005/12/15 | 729.5 | 732.5 | 725.5 | 732.5 | +2.5 | +0.3% | 25,200 |
| 2005/12/14 | 720 | 730 | 715 | 730 | +7.5 | +1% | 45,000 |
| 2005/12/13 | 710 | 723 | 710 | 722.5 | +2.5 | +0.3% | 20,200 |
| 2005/12/12 | 727.5 | 728 | 715.5 | 720 | -0.5 | -0.1% | 13,200 |
4701～
4750
件表示中 / 5552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 | 453,500円 | +6.4% | +0.5% | 1.50% | 11.29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 | +1.5% | -5.6% | 2.67% | 11.74倍 | 1.08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 | 308,500円 | +4.1% | +0.8% | 2.76% | 10.46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 | 305,500円 | +3.4% | -0.2% | 0.82% | 26.08倍 | 1.54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 |
| ベルーナ | 94,500円 | +4.2% | +5.7% | 3.07% | 11.37倍 | 0.67倍 |
|
アパレルやグルメなど扱うカタログ通販大手、主要顧客は５０～６０代。近年はホテル事業が成長 |
市場注目の銘柄
チャート関連のコラム
