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 |
|---|---|---|---|---|---|---|---|
| 2023/02/21 | 1,935 | 1,982 | 1,935 | 1,978 | +48 | +2.5% | 158,800 |
| 2023/02/20 | 1,935 | 1,942 | 1,928 | 1,930 | +3 | +0.2% | 41,700 |
| 2023/02/17 | 1,923 | 1,946 | 1,919 | 1,927 | +1 | +0.1% | 64,200 |
| 2023/02/16 | 1,927 | 1,941 | 1,922 | 1,926 | -1 | -0.1% | 60,000 |
| 2023/02/15 | 1,938 | 1,938 | 1,920 | 1,927 | -8 | -0.4% | 47,300 |
| 2023/02/14 | 1,913 | 1,937 | 1,908 | 1,935 | +45 | +2.4% | 86,000 |
| 2023/02/13 | 1,884 | 1,909 | 1,868 | 1,890 | +6 | +0.3% | 101,600 |
| 2023/02/10 | 1,816 | 1,889 | 1,816 | 1,884 | +68 | +3.7% | 143,200 |
| 2023/02/09 | 1,830 | 1,835 | 1,816 | 1,816 | -19 | -1% | 41,400 |
| 2023/02/08 | 1,837 | 1,843 | 1,828 | 1,835 | -3 | -0.2% | 40,600 |
| 2023/02/07 | 1,837 | 1,847 | 1,826 | 1,838 | +4 | +0.2% | 70,300 |
| 2023/02/06 | 1,828 | 1,837 | 1,823 | 1,834 | +15 | +0.8% | 60,500 |
| 2023/02/03 | 1,830 | 1,830 | 1,810 | 1,819 | -14 | -0.8% | 46,200 |
| 2023/02/02 | 1,857 | 1,859 | 1,831 | 1,833 | -27 | -1.5% | 65,700 |
| 2023/02/01 | 1,878 | 1,880 | 1,860 | 1,860 | -8 | -0.4% | 55,300 |
| 2023/01/31 | 1,840 | 1,870 | 1,840 | 1,868 | +25 | +1.4% | 87,000 |
| 2023/01/30 | 1,830 | 1,850 | 1,830 | 1,843 | +13 | +0.7% | 89,500 |
| 2023/01/27 | 1,828 | 1,837 | 1,826 | 1,830 | +8 | +0.4% | 41,200 |
| 2023/01/26 | 1,835 | 1,842 | 1,821 | 1,822 | -9 | -0.5% | 68,100 |
| 2023/01/25 | 1,840 | 1,843 | 1,825 | 1,831 | -17 | -0.9% | 60,900 |
| 2023/01/24 | 1,839 | 1,851 | 1,836 | 1,848 | +9 | +0.5% | 76,600 |
| 2023/01/23 | 1,827 | 1,843 | 1,822 | 1,839 | +27 | +1.5% | 68,900 |
| 2023/01/20 | 1,815 | 1,833 | 1,812 | 1,812 | -8 | -0.4% | 79,600 |
| 2023/01/19 | 1,810 | 1,827 | 1,801 | 1,820 | +1 | +0.1% | 73,700 |
| 2023/01/18 | 1,819 | 1,835 | 1,801 | 1,819 | +3 | +0.2% | 106,700 |
| 2023/01/17 | 1,798 | 1,818 | 1,787 | 1,816 | +16 | +0.9% | 112,200 |
| 2023/01/16 | 1,766 | 1,804 | 1,762 | 1,800 | +28 | +1.6% | 116,500 |
| 2023/01/13 | 1,772 | 1,794 | 1,770 | 1,772 | -15 | -0.8% | 69,500 |
| 2023/01/12 | 1,763 | 1,787 | 1,761 | 1,787 | +24 | +1.4% | 74,900 |
| 2023/01/11 | 1,769 | 1,781 | 1,763 | 1,763 | +6 | +0.3% | 56,400 |
| 2023/01/10 | 1,802 | 1,807 | 1,757 | 1,757 | -36 | -2% | 108,200 |
| 2023/01/06 | 1,787 | 1,800 | 1,785 | 1,793 | +7 | +0.4% | 59,000 |
| 2023/01/05 | 1,776 | 1,787 | 1,769 | 1,786 | +6 | +0.3% | 55,900 |
| 2023/01/04 | 1,818 | 1,818 | 1,777 | 1,780 | -42 | -2.3% | 67,100 |
| 2022/12/30 | 1,820 | 1,828 | 1,812 | 1,822 | +16 | +0.9% | 66,200 |
| 2022/12/29 | 1,830 | 1,830 | 1,803 | 1,806 | -32 | -1.7% | 137,800 |
| 2022/12/28 | 1,830 | 1,839 | 1,817 | 1,838 | +8 | +0.4% | 74,000 |
| 2022/12/27 | 1,803 | 1,832 | 1,801 | 1,830 | +31 | +1.7% | 115,900 |
| 2022/12/26 | 1,795 | 1,800 | 1,790 | 1,799 | +7 | +0.4% | 59,900 |
| 2022/12/23 | 1,775 | 1,793 | 1,775 | 1,792 | +10 | +0.6% | 67,400 |
| 2022/12/22 | 1,768 | 1,783 | 1,764 | 1,782 | +16 | +0.9% | 70,000 |
| 2022/12/21 | 1,750 | 1,773 | 1,750 | 1,766 | -4 | -0.2% | 103,800 |
| 2022/12/20 | 1,775 | 1,782 | 1,744 | 1,770 | -5 | -0.3% | 99,500 |
| 2022/12/19 | 1,774 | 1,779 | 1,759 | 1,775 | ±0 | ±0% | 62,300 |
| 2022/12/16 | 1,785 | 1,786 | 1,769 | 1,775 | -11 | -0.6% | 153,500 |
| 2022/12/15 | 1,774 | 1,790 | 1,767 | 1,786 | +17 | +1% | 88,700 |
| 2022/12/14 | 1,768 | 1,774 | 1,762 | 1,769 | ±0 | ±0% | 81,000 |
| 2022/12/13 | 1,775 | 1,784 | 1,767 | 1,769 | +8 | +0.5% | 93,800 |
| 2022/12/12 | 1,755 | 1,766 | 1,743 | 1,761 | -1 | -0.1% | 103,000 |
| 2022/12/09 | 1,765 | 1,774 | 1,758 | 1,762 | +2 | +0.1% | 91,000 |
551～
600
件表示中 / 6958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 | 244,200円 | +5.6% | +7.0% | 2.87% | 9.19倍 | 0.75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 |
| 物語コーポ | 348,000円 | +13.4% | +11.1% | 1.03% | 21.20倍 | 3.58倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| ジョイ本田 | 202,600円 | +1.3% | +0.5% | 3.16% | 15.27倍 | 0.99倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| コーナン商事 | 375,500円 | +4.4% | +3.0% | 3.46% | 7.41倍 | 0.65倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
| くら寿司 | 310,000円 | +3.4% | -16.5% | 0.65% | 36.24倍 | 2.18倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
市場注目の銘柄
チャート関連のコラム
