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 |
|---|---|---|---|---|---|---|---|
| 2022/08/09 | 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 |
| 2022/07/12 | 1,933 | 1,934 | 1,899 | 1,901 | -32 | -1.7% | 90,500 |
| 2022/07/11 | 1,910 | 1,937 | 1,903 | 1,933 | +35 | +1.8% | 108,700 |
| 2022/07/08 | 1,883 | 1,914 | 1,870 | 1,898 | +24 | +1.3% | 257,000 |
| 2022/07/07 | 1,849 | 1,877 | 1,845 | 1,874 | +30 | +1.6% | 133,800 |
| 2022/07/06 | 1,825 | 1,846 | 1,824 | 1,844 | +18 | +1% | 89,500 |
| 2022/07/05 | 1,825 | 1,836 | 1,824 | 1,826 | -12 | -0.7% | 77,500 |
| 2022/07/04 | 1,830 | 1,846 | 1,822 | 1,838 | +30 | +1.7% | 116,600 |
| 2022/07/01 | 1,820 | 1,834 | 1,803 | 1,808 | -17 | -0.9% | 165,500 |
| 2022/06/30 | 1,843 | 1,860 | 1,821 | 1,825 | -7 | -0.4% | 139,800 |
| 2022/06/29 | 1,816 | 1,847 | 1,815 | 1,832 | -2 | -0.1% | 173,200 |
| 2022/06/28 | 1,809 | 1,835 | 1,803 | 1,834 | +8 | +0.4% | 151,600 |
| 2022/06/27 | 1,829 | 1,831 | 1,813 | 1,826 | +5 | +0.3% | 121,100 |
| 2022/06/24 | 1,811 | 1,827 | 1,801 | 1,821 | +21 | +1.2% | 112,900 |
| 2022/06/23 | 1,795 | 1,809 | 1,793 | 1,800 | -13 | -0.7% | 139,900 |
| 2022/06/22 | 1,807 | 1,822 | 1,804 | 1,813 | +15 | +0.8% | 89,400 |
| 2022/06/21 | 1,800 | 1,806 | 1,793 | 1,798 | +19 | +1.1% | 73,800 |
| 2022/06/20 | 1,793 | 1,803 | 1,770 | 1,779 | -12 | -0.7% | 72,900 |
| 2022/06/17 | 1,780 | 1,798 | 1,762 | 1,791 | -4 | -0.2% | 149,100 |
| 2022/06/16 | 1,815 | 1,830 | 1,791 | 1,795 | +5 | +0.3% | 105,200 |
| 2022/06/15 | 1,800 | 1,802 | 1,785 | 1,790 | -15 | -0.8% | 88,000 |
| 2022/06/14 | 1,800 | 1,816 | 1,795 | 1,805 | -15 | -0.8% | 97,300 |
| 2022/06/13 | 1,813 | 1,820 | 1,798 | 1,820 | -6 | -0.3% | 106,600 |
| 2022/06/10 | 1,845 | 1,846 | 1,826 | 1,826 | -29 | -1.6% | 136,100 |
| 2022/06/09 | 1,860 | 1,865 | 1,855 | 1,855 | -17 | -0.9% | 94,700 |
| 2022/06/08 | 1,866 | 1,879 | 1,861 | 1,872 | +9 | +0.5% | 81,900 |
| 2022/06/07 | 1,862 | 1,870 | 1,858 | 1,863 | +2 | +0.1% | 78,700 |
| 2022/06/06 | 1,860 | 1,870 | 1,854 | 1,861 | -5 | -0.3% | 73,700 |
| 2022/06/03 | 1,886 | 1,891 | 1,858 | 1,866 | -14 | -0.7% | 95,800 |
| 2022/06/02 | 1,903 | 1,905 | 1,873 | 1,880 | -31 | -1.6% | 106,500 |
| 2022/06/01 | 1,878 | 1,915 | 1,871 | 1,911 | +50 | +2.7% | 109,300 |
| 2022/05/31 | 1,889 | 1,897 | 1,861 | 1,861 | -36 | -1.9% | 106,100 |
651～
700
件表示中 / 6927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 | 225,000円 | +4.0% | +3.1% | 3.02% | 9.63倍 | 0.72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 |
| ジョイ本田 | 190,900円 | +1.3% | +0.5% | 3.35% | 14.66倍 | 0.95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 |
| くら寿司 | 295,000円 | +3.4% | -16.5% | 0.68% | 34.48倍 | 2.08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 |
| 物語コーポ | 304,500円 | +13.4% | +11.1% | 1.18% | 18.55倍 | 3.13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 |
| コーナン商事 | 342,500円 | +6.1% | +6.2% | 2.92% | 6.64倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
