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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 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 |
701～
750
件表示中 / 7021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 | 288,000円 | +5.6% | +7.0% | 2.43% | 10.83倍 | 0.89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 |
| くら寿司 | 377,000円 | +3.4% | -16.5% | 0.53% | 44.07倍 | 2.48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 |
| ＡＯＫＩ ＨＤ | 180,100円 | +2.8% | +10.9% | 4.44% | 15.78倍 | 1.07倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
| ベルク | 744,000円 | +6.8% | +5.0% | 1.67% | 12.45倍 | 1.41倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| 平和堂 | 301,000円 | +2.5% | +6.6% | 2.19% | 13.78倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
