バローホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/04/26 | 2,390 | 2,413 | 2,364 | 2,411 | +15 | +0.6% | 63,800 |
2024/04/25 | 2,410 | 2,416 | 2,386 | 2,396 | -30 | -1.2% | 50,200 |
2024/04/24 | 2,450 | 2,450 | 2,420 | 2,426 | -20 | -0.8% | 58,100 |
2024/04/23 | 2,427 | 2,455 | 2,427 | 2,446 | +3 | +0.1% | 40,100 |
2024/04/22 | 2,446 | 2,470 | 2,436 | 2,443 | +31 | +1.3% | 44,200 |
2024/04/19 | 2,450 | 2,457 | 2,389 | 2,412 | -60 | -2.4% | 65,800 |
2024/04/18 | 2,461 | 2,486 | 2,459 | 2,472 | +29 | +1.2% | 56,400 |
2024/04/17 | 2,470 | 2,470 | 2,416 | 2,443 | -20 | -0.8% | 62,600 |
2024/04/16 | 2,484 | 2,485 | 2,444 | 2,463 | -31 | -1.2% | 67,800 |
2024/04/15 | 2,468 | 2,496 | 2,449 | 2,494 | -4 | -0.2% | 45,500 |
2024/04/12 | 2,485 | 2,508 | 2,465 | 2,498 | +33 | +1.3% | 73,100 |
2024/04/11 | 2,439 | 2,470 | 2,432 | 2,465 | -17 | -0.7% | 39,100 |
2024/04/10 | 2,451 | 2,485 | 2,451 | 2,482 | +3 | +0.1% | 40,800 |
2024/04/09 | 2,489 | 2,495 | 2,467 | 2,479 | +8 | +0.3% | 45,900 |
2024/04/08 | 2,440 | 2,484 | 2,430 | 2,471 | +29 | +1.2% | 67,800 |
2024/04/05 | 2,418 | 2,446 | 2,407 | 2,442 | +23 | +1% | 79,200 |
2024/04/04 | 2,400 | 2,426 | 2,381 | 2,419 | +19 | +0.8% | 76,300 |
2024/04/03 | 2,393 | 2,418 | 2,385 | 2,400 | ±0 | ±0% | 86,600 |
2024/04/02 | 2,459 | 2,459 | 2,391 | 2,400 | -80 | -3.2% | 95,900 |
2024/04/01 | 2,516 | 2,522 | 2,470 | 2,480 | -28 | -1.1% | 56,700 |
2024/03/29 | 2,484 | 2,515 | 2,465 | 2,508 | +39 | +1.6% | 73,800 |
2024/03/28 | 2,511 | 2,515 | 2,459 | 2,469 | -71 | -2.8% | 100,300 |
2024/03/27 | 2,555 | 2,571 | 2,530 | 2,540 | +2 | +0.1% | 181,900 |
2024/03/26 | 2,521 | 2,548 | 2,516 | 2,538 | +19 | +0.8% | 63,400 |
2024/03/25 | 2,520 | 2,539 | 2,510 | 2,519 | -13 | -0.5% | 98,900 |
2024/03/22 | 2,513 | 2,542 | 2,494 | 2,532 | +28 | +1.1% | 85,800 |
2024/03/21 | 2,500 | 2,513 | 2,492 | 2,504 | +9 | +0.4% | 96,900 |
2024/03/19 | 2,485 | 2,497 | 2,466 | 2,495 | +2 | +0.1% | 64,700 |
2024/03/18 | 2,481 | 2,500 | 2,469 | 2,493 | +23 | +0.9% | 77,300 |
2024/03/15 | 2,469 | 2,488 | 2,454 | 2,470 | +1 | ±0% | 91,800 |
2024/03/14 | 2,453 | 2,474 | 2,442 | 2,469 | +28 | +1.1% | 51,400 |
2024/03/13 | 2,475 | 2,477 | 2,424 | 2,441 | -16 | -0.7% | 52,600 |
2024/03/12 | 2,453 | 2,470 | 2,424 | 2,457 | +4 | +0.2% | 73,500 |
2024/03/11 | 2,447 | 2,463 | 2,424 | 2,453 | +6 | +0.2% | 71,300 |
2024/03/08 | 2,417 | 2,457 | 2,405 | 2,447 | +27 | +1.1% | 98,900 |
2024/03/07 | 2,400 | 2,435 | 2,400 | 2,420 | +30 | +1.3% | 76,300 |
2024/03/06 | 2,390 | 2,411 | 2,385 | 2,390 | ±0 | ±0% | 85,900 |
2024/03/05 | 2,369 | 2,395 | 2,352 | 2,390 | +14 | +0.6% | 52,600 |
2024/03/04 | 2,399 | 2,403 | 2,358 | 2,376 | -22 | -0.9% | 97,600 |
2024/03/01 | 2,402 | 2,415 | 2,371 | 2,398 | -22 | -0.9% | 70,700 |
2024/02/29 | 2,420 | 2,445 | 2,402 | 2,420 | -5 | -0.2% | 76,000 |
2024/02/28 | 2,424 | 2,438 | 2,422 | 2,425 | +1 | ±0% | 67,700 |
2024/02/27 | 2,440 | 2,455 | 2,412 | 2,424 | -17 | -0.7% | 76,400 |
2024/02/26 | 2,445 | 2,466 | 2,424 | 2,441 | +6 | +0.2% | 56,400 |
2024/02/22 | 2,440 | 2,443 | 2,422 | 2,435 | -1 | ±0% | 59,600 |
2024/02/21 | 2,457 | 2,457 | 2,421 | 2,436 | -23 | -0.9% | 51,700 |
2024/02/20 | 2,470 | 2,477 | 2,445 | 2,459 | -2 | -0.1% | 58,300 |
2024/02/19 | 2,445 | 2,472 | 2,441 | 2,461 | +16 | +0.7% | 55,600 |
2024/02/16 | 2,437 | 2,459 | 2,429 | 2,445 | +19 | +0.8% | 65,300 |
2024/02/15 | 2,498 | 2,498 | 2,423 | 2,426 | -45 | -1.8% | 91,400 |
1~
50
件表示中 / 6698件
類似銘柄と比較する
現在ご覧いただいている「バローHD」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 |
---|---|---|---|---|---|---|---|---|
バローHD | 241,100円 | +1.6% | +1.1% | 2.49% | 13.89倍 | 0.81倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター(HC)やドラッグストア |
西松屋チェ | 220,300円 | +6.1% | +11.2% | 1.32% | 14.06倍 | 1.56倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。PB商品中心の低価格戦略 |
サンエー | 469,000円 | +3.8% | +0.9% | 2.35% | 12.96倍 | 1.02倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
平和堂 | 244,900円 | +4.4% | +1.5% | 2.45% | 14.02倍 | 0.69倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
イオン北海 | 91,700円 | +5.1% | +5.8% | 1.74% | 19.95倍 | 1.78倍 |
|
北海道スーパー大手。アークス、生協と道内三つどもえ。マックスバリュ北海道と20年3月統合 |
市場注目の銘柄
チャート関連のコラム