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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 1,789 | 1,811 | 1,787 | 1,801 | +4 | +0.2% | 159,900 |
| 2022/09/22 | 1,792 | 1,801 | 1,786 | 1,797 | +7 | +0.4% | 154,300 |
| 2022/09/21 | 1,810 | 1,818 | 1,788 | 1,790 | -25 | -1.4% | 148,100 |
| 2022/09/20 | 1,820 | 1,827 | 1,807 | 1,815 | +12 | +0.7% | 136,200 |
| 2022/09/16 | 1,784 | 1,806 | 1,781 | 1,803 | +17 | +1% | 209,900 |
| 2022/09/15 | 1,770 | 1,790 | 1,768 | 1,786 | +19 | +1.1% | 121,500 |
| 2022/09/14 | 1,765 | 1,772 | 1,758 | 1,767 | -21 | -1.2% | 110,100 |
| 2022/09/13 | 1,768 | 1,790 | 1,759 | 1,788 | +24 | +1.4% | 134,100 |
| 2022/09/12 | 1,764 | 1,771 | 1,756 | 1,764 | +7 | +0.4% | 126,200 |
| 2022/09/09 | 1,720 | 1,757 | 1,720 | 1,757 | +24 | +1.4% | 178,500 |
| 2022/09/08 | 1,711 | 1,734 | 1,704 | 1,733 | +34 | +2% | 267,600 |
| 2022/09/07 | 1,704 | 1,711 | 1,693 | 1,699 | -13 | -0.8% | 223,100 |
| 2022/09/06 | 1,728 | 1,730 | 1,703 | 1,712 | -16 | -0.9% | 280,700 |
| 2022/09/05 | 1,745 | 1,745 | 1,726 | 1,728 | -32 | -1.8% | 285,900 |
| 2022/09/02 | 1,763 | 1,764 | 1,756 | 1,760 | +1 | +0.1% | 149,000 |
| 2022/09/01 | 1,765 | 1,772 | 1,757 | 1,759 | -19 | -1.1% | 204,300 |
| 2022/08/31 | 1,784 | 1,794 | 1,778 | 1,778 | -24 | -1.3% | 237,700 |
| 2022/08/30 | 1,810 | 1,810 | 1,796 | 1,802 | +4 | +0.2% | 114,500 |
| 2022/08/29 | 1,802 | 1,802 | 1,789 | 1,798 | -26 | -1.4% | 200,700 |
| 2022/08/26 | 1,840 | 1,843 | 1,822 | 1,824 | -17 | -0.9% | 127,300 |
| 2022/08/25 | 1,850 | 1,853 | 1,839 | 1,841 | -14 | -0.8% | 80,700 |
| 2022/08/24 | 1,852 | 1,863 | 1,851 | 1,855 | +3 | +0.2% | 70,500 |
| 2022/08/23 | 1,856 | 1,859 | 1,842 | 1,852 | -14 | -0.8% | 106,400 |
| 2022/08/22 | 1,857 | 1,874 | 1,852 | 1,866 | -7 | -0.4% | 109,300 |
| 2022/08/19 | 1,884 | 1,884 | 1,869 | 1,873 | +2 | +0.1% | 90,200 |
| 2022/08/18 | 1,880 | 1,887 | 1,867 | 1,871 | -15 | -0.8% | 94,300 |
| 2022/08/17 | 1,870 | 1,892 | 1,870 | 1,886 | +27 | +1.5% | 110,800 |
| 2022/08/16 | 1,865 | 1,867 | 1,851 | 1,859 | +4 | +0.2% | 81,200 |
| 2022/08/15 | 1,850 | 1,865 | 1,845 | 1,855 | +1 | +0.1% | 106,400 |
| 2022/08/12 | 1,838 | 1,866 | 1,816 | 1,854 | +15 | +0.8% | 153,100 |
| 2022/08/10 | 1,830 | 1,848 | 1,816 | 1,839 | +3 | +0.2% | 156,600 |
| 2022/08/09 | 1,848 | 1,860 | 1,831 | 1,836 | -12 | -0.6% | 65,100 |
| 2022/08/08 | 1,858 | 1,865 | 1,840 | 1,848 | -9 | -0.5% | 75,100 |
| 2022/08/05 | 1,831 | 1,866 | 1,831 | 1,857 | +21 | +1.1% | 92,400 |
| 2022/08/04 | 1,839 | 1,844 | 1,826 | 1,836 | -3 | -0.2% | 85,800 |
| 2022/08/03 | 1,858 | 1,863 | 1,837 | 1,839 | -19 | -1% | 111,300 |
| 2022/08/02 | 1,888 | 1,888 | 1,850 | 1,858 | -36 | -1.9% | 101,800 |
| 2022/08/01 | 1,880 | 1,898 | 1,871 | 1,894 | +22 | +1.2% | 80,200 |
| 2022/07/29 | 1,904 | 1,904 | 1,868 | 1,872 | -25 | -1.3% | 107,700 |
| 2022/07/28 | 1,895 | 1,903 | 1,877 | 1,897 | +3 | +0.2% | 96,400 |
| 2022/07/27 | 1,907 | 1,913 | 1,894 | 1,894 | -14 | -0.7% | 63,000 |
| 2022/07/26 | 1,935 | 1,935 | 1,908 | 1,908 | -27 | -1.4% | 66,700 |
| 2022/07/25 | 1,923 | 1,941 | 1,914 | 1,935 | +10 | +0.5% | 79,700 |
| 2022/07/22 | 1,934 | 1,939 | 1,925 | 1,925 | -9 | -0.5% | 87,800 |
| 2022/07/21 | 1,907 | 1,935 | 1,907 | 1,934 | +18 | +0.9% | 68,100 |
| 2022/07/20 | 1,892 | 1,917 | 1,885 | 1,916 | +35 | +1.9% | 88,700 |
| 2022/07/19 | 1,900 | 1,900 | 1,873 | 1,881 | -21 | -1.1% | 89,200 |
| 2022/07/15 | 1,908 | 1,914 | 1,895 | 1,902 | -2 | -0.1% | 73,500 |
| 2022/07/14 | 1,910 | 1,910 | 1,895 | 1,904 | -13 | -0.7% | 69,400 |
| 2022/07/13 | 1,900 | 1,919 | 1,894 | 1,917 | +16 | +0.8% | 68,300 |
651～
700
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
