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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 1,748 | 1,761 | 1,740 | 1,760 | +12 | +0.7% | 94,000 |
| 2022/12/07 | 1,730 | 1,749 | 1,726 | 1,748 | +17 | +1% | 106,100 |
| 2022/12/06 | 1,716 | 1,734 | 1,713 | 1,731 | +6 | +0.3% | 108,400 |
| 2022/12/05 | 1,734 | 1,734 | 1,714 | 1,725 | -8 | -0.5% | 119,600 |
| 2022/12/02 | 1,753 | 1,756 | 1,723 | 1,733 | -44 | -2.5% | 169,000 |
| 2022/12/01 | 1,762 | 1,777 | 1,755 | 1,777 | +19 | +1.1% | 124,200 |
| 2022/11/30 | 1,790 | 1,800 | 1,757 | 1,758 | -42 | -2.3% | 145,400 |
| 2022/11/29 | 1,807 | 1,807 | 1,786 | 1,800 | -16 | -0.9% | 121,800 |
| 2022/11/28 | 1,828 | 1,834 | 1,807 | 1,816 | -56 | -3% | 138,100 |
| 2022/11/25 | 1,871 | 1,880 | 1,867 | 1,872 | +3 | +0.2% | 72,100 |
| 2022/11/24 | 1,859 | 1,873 | 1,852 | 1,869 | +37 | +2% | 167,200 |
| 2022/11/22 | 1,817 | 1,839 | 1,817 | 1,832 | +24 | +1.3% | 107,900 |
| 2022/11/21 | 1,811 | 1,813 | 1,794 | 1,808 | +13 | +0.7% | 91,300 |
| 2022/11/18 | 1,797 | 1,806 | 1,786 | 1,795 | +3 | +0.2% | 67,700 |
| 2022/11/17 | 1,780 | 1,795 | 1,778 | 1,792 | +8 | +0.4% | 65,100 |
| 2022/11/16 | 1,775 | 1,786 | 1,765 | 1,784 | +1 | +0.1% | 134,900 |
| 2022/11/15 | 1,754 | 1,791 | 1,754 | 1,783 | +18 | +1% | 135,400 |
| 2022/11/14 | 1,767 | 1,794 | 1,760 | 1,765 | -1 | -0.1% | 114,300 |
| 2022/11/11 | 1,777 | 1,779 | 1,750 | 1,766 | +2 | +0.1% | 158,800 |
| 2022/11/10 | 1,762 | 1,764 | 1,751 | 1,764 | -4 | -0.2% | 91,400 |
| 2022/11/09 | 1,750 | 1,768 | 1,739 | 1,768 | +23 | +1.3% | 107,100 |
| 2022/11/08 | 1,736 | 1,750 | 1,733 | 1,745 | +14 | +0.8% | 103,100 |
| 2022/11/07 | 1,713 | 1,732 | 1,706 | 1,731 | +29 | +1.7% | 108,500 |
| 2022/11/04 | 1,710 | 1,712 | 1,701 | 1,702 | -21 | -1.2% | 99,200 |
| 2022/11/02 | 1,707 | 1,729 | 1,703 | 1,723 | +7 | +0.4% | 152,800 |
| 2022/11/01 | 1,724 | 1,725 | 1,708 | 1,716 | -4 | -0.2% | 66,100 |
| 2022/10/31 | 1,747 | 1,747 | 1,706 | 1,720 | +9 | +0.5% | 131,800 |
| 2022/10/28 | 1,708 | 1,717 | 1,700 | 1,711 | ±0 | ±0% | 551,700 |
| 2022/10/27 | 1,732 | 1,742 | 1,710 | 1,711 | -24 | -1.4% | 144,500 |
| 2022/10/26 | 1,718 | 1,746 | 1,715 | 1,735 | +26 | +1.5% | 141,000 |
| 2022/10/25 | 1,724 | 1,724 | 1,700 | 1,709 | -10 | -0.6% | 134,300 |
| 2022/10/24 | 1,730 | 1,730 | 1,708 | 1,719 | -1 | -0.1% | 173,800 |
| 2022/10/21 | 1,725 | 1,736 | 1,718 | 1,720 | -19 | -1.1% | 170,800 |
| 2022/10/20 | 1,740 | 1,749 | 1,730 | 1,739 | -15 | -0.9% | 118,600 |
| 2022/10/19 | 1,743 | 1,758 | 1,739 | 1,754 | +7 | +0.4% | 96,100 |
| 2022/10/18 | 1,740 | 1,760 | 1,736 | 1,747 | +30 | +1.7% | 152,200 |
| 2022/10/17 | 1,728 | 1,729 | 1,715 | 1,717 | -25 | -1.4% | 184,900 |
| 2022/10/14 | 1,753 | 1,766 | 1,738 | 1,742 | +9 | +0.5% | 195,300 |
| 2022/10/13 | 1,726 | 1,735 | 1,709 | 1,733 | +11 | +0.6% | 253,500 |
| 2022/10/12 | 1,750 | 1,753 | 1,721 | 1,722 | -28 | -1.6% | 304,700 |
| 2022/10/11 | 1,740 | 1,757 | 1,740 | 1,750 | -15 | -0.8% | 138,300 |
| 2022/10/07 | 1,785 | 1,785 | 1,765 | 1,765 | -29 | -1.6% | 103,200 |
| 2022/10/06 | 1,799 | 1,813 | 1,794 | 1,794 | -4 | -0.2% | 99,400 |
| 2022/10/05 | 1,821 | 1,821 | 1,798 | 1,798 | -18 | -1% | 87,600 |
| 2022/10/04 | 1,763 | 1,822 | 1,763 | 1,816 | +76 | +4.4% | 127,900 |
| 2022/10/03 | 1,769 | 1,769 | 1,728 | 1,740 | -39 | -2.2% | 104,900 |
| 2022/09/30 | 1,793 | 1,808 | 1,776 | 1,779 | -17 | -0.9% | 106,100 |
| 2022/09/29 | 1,790 | 1,805 | 1,775 | 1,796 | -13 | -0.7% | 179,500 |
| 2022/09/28 | 1,787 | 1,809 | 1,774 | 1,809 | +2 | +0.1% | 140,600 |
| 2022/09/27 | 1,800 | 1,814 | 1,797 | 1,807 | +6 | +0.3% | 133,300 |
601～
650
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
