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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 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 |
| 2022/05/30 | 1,881 | 1,911 | 1,866 | 1,897 | +51 | +2.8% | 147,200 |
| 2022/05/27 | 1,861 | 1,861 | 1,835 | 1,846 | +8 | +0.4% | 52,100 |
| 2022/05/26 | 1,835 | 1,856 | 1,835 | 1,838 | -3 | -0.2% | 63,800 |
| 2022/05/25 | 1,863 | 1,872 | 1,840 | 1,841 | -17 | -0.9% | 73,500 |
| 2022/05/24 | 1,884 | 1,886 | 1,853 | 1,858 | -18 | -1% | 101,800 |
| 2022/05/23 | 1,860 | 1,888 | 1,860 | 1,876 | +34 | +1.8% | 88,400 |
| 2022/05/20 | 1,835 | 1,854 | 1,831 | 1,842 | +4 | +0.2% | 94,500 |
| 2022/05/19 | 1,839 | 1,844 | 1,821 | 1,838 | -37 | -2% | 143,700 |
| 2022/05/18 | 1,890 | 1,898 | 1,870 | 1,875 | -18 | -1% | 105,500 |
| 2022/05/17 | 1,872 | 1,930 | 1,872 | 1,893 | +21 | +1.1% | 172,200 |
| 2022/05/16 | 1,937 | 1,948 | 1,866 | 1,872 | -44 | -2.3% | 125,800 |
| 2022/05/13 | 1,877 | 1,926 | 1,870 | 1,916 | +16 | +0.8% | 163,200 |
| 2022/05/12 | 1,961 | 1,978 | 1,897 | 1,900 | -76 | -3.8% | 188,500 |
| 2022/05/11 | 1,960 | 1,984 | 1,951 | 1,976 | -19 | -1% | 127,500 |
| 2022/05/10 | 1,990 | 1,996 | 1,967 | 1,995 | -6 | -0.3% | 151,200 |
| 2022/05/09 | 2,033 | 2,035 | 2,001 | 2,001 | -49 | -2.4% | 63,800 |
| 2022/05/06 | 2,031 | 2,056 | 2,025 | 2,050 | +16 | +0.8% | 108,400 |
| 2022/05/02 | 2,034 | 2,042 | 2,016 | 2,034 | -8 | -0.4% | 86,000 |
| 2022/04/28 | 1,977 | 2,049 | 1,972 | 2,042 | +63 | +3.2% | 97,300 |
701～
750
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
