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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,120 | 2,120 | 2,085 | 2,088 | -6 | -0.3% | 67,100 |
| 2024/11/01 | 2,097 | 2,108 | 2,087 | 2,094 | -14 | -0.7% | 73,700 |
| 2024/10/31 | 2,099 | 2,119 | 2,090 | 2,108 | +26 | +1.2% | 84,700 |
| 2024/10/30 | 2,081 | 2,089 | 2,067 | 2,082 | -2 | -0.1% | 156,500 |
| 2024/10/29 | 2,084 | 2,098 | 2,068 | 2,084 | +4 | +0.2% | 87,900 |
| 2024/10/28 | 2,060 | 2,087 | 2,058 | 2,080 | +20 | +1% | 54,500 |
| 2024/10/25 | 2,081 | 2,091 | 2,056 | 2,060 | -35 | -1.7% | 62,400 |
| 2024/10/24 | 2,080 | 2,098 | 2,072 | 2,095 | +15 | +0.7% | 98,700 |
| 2024/10/23 | 2,096 | 2,104 | 2,080 | 2,080 | -16 | -0.8% | 55,900 |
| 2024/10/22 | 2,106 | 2,116 | 2,081 | 2,096 | -17 | -0.8% | 78,400 |
| 2024/10/21 | 2,123 | 2,123 | 2,107 | 2,113 | -6 | -0.3% | 50,500 |
| 2024/10/18 | 2,102 | 2,123 | 2,102 | 2,119 | +17 | +0.8% | 82,100 |
| 2024/10/17 | 2,127 | 2,132 | 2,102 | 2,102 | -25 | -1.2% | 61,900 |
| 2024/10/16 | 2,158 | 2,158 | 2,127 | 2,127 | -31 | -1.4% | 80,000 |
| 2024/10/15 | 2,121 | 2,158 | 2,121 | 2,158 | +38 | +1.8% | 152,800 |
| 2024/10/11 | 2,133 | 2,144 | 2,117 | 2,120 | -13 | -0.6% | 95,100 |
| 2024/10/10 | 2,153 | 2,155 | 2,130 | 2,133 | -24 | -1.1% | 77,500 |
| 2024/10/09 | 2,181 | 2,185 | 2,153 | 2,157 | -23 | -1.1% | 96,600 |
| 2024/10/08 | 2,201 | 2,208 | 2,173 | 2,180 | -47 | -2.1% | 86,900 |
| 2024/10/07 | 2,230 | 2,239 | 2,212 | 2,227 | +12 | +0.5% | 65,300 |
| 2024/10/04 | 2,212 | 2,225 | 2,200 | 2,215 | +23 | +1% | 62,200 |
| 2024/10/03 | 2,209 | 2,213 | 2,187 | 2,192 | +4 | +0.2% | 61,900 |
| 2024/10/02 | 2,191 | 2,215 | 2,180 | 2,188 | -3 | -0.1% | 86,000 |
| 2024/10/01 | 2,210 | 2,211 | 2,190 | 2,191 | -12 | -0.5% | 71,900 |
| 2024/09/30 | 2,199 | 2,206 | 2,171 | 2,203 | -23 | -1% | 128,500 |
| 2024/09/27 | 2,206 | 2,235 | 2,206 | 2,226 | -34 | -1.5% | 62,500 |
| 2024/09/26 | 2,208 | 2,266 | 2,200 | 2,260 | +66 | +3% | 155,600 |
| 2024/09/25 | 2,187 | 2,198 | 2,175 | 2,194 | +7 | +0.3% | 88,700 |
| 2024/09/24 | 2,218 | 2,224 | 2,186 | 2,187 | -20 | -0.9% | 101,900 |
| 2024/09/20 | 2,212 | 2,218 | 2,197 | 2,207 | -8 | -0.4% | 172,900 |
| 2024/09/19 | 2,230 | 2,256 | 2,215 | 2,215 | -16 | -0.7% | 108,500 |
| 2024/09/18 | 2,222 | 2,231 | 2,211 | 2,231 | ±0 | ±0% | 81,800 |
| 2024/09/17 | 2,213 | 2,234 | 2,206 | 2,231 | +38 | +1.7% | 107,600 |
| 2024/09/13 | 2,214 | 2,247 | 2,193 | 2,193 | -21 | -0.9% | 146,900 |
| 2024/09/12 | 2,199 | 2,237 | 2,191 | 2,214 | +34 | +1.6% | 128,800 |
| 2024/09/11 | 2,200 | 2,207 | 2,163 | 2,180 | -31 | -1.4% | 97,400 |
| 2024/09/10 | 2,210 | 2,223 | 2,201 | 2,211 | ±0 | ±0% | 99,800 |
| 2024/09/09 | 2,199 | 2,211 | 2,173 | 2,211 | -2 | -0.1% | 91,400 |
| 2024/09/06 | 2,246 | 2,249 | 2,205 | 2,213 | -23 | -1% | 112,600 |
| 2024/09/05 | 2,226 | 2,262 | 2,222 | 2,236 | +10 | +0.4% | 156,100 |
| 2024/09/04 | 2,220 | 2,239 | 2,213 | 2,226 | -5 | -0.2% | 95,900 |
| 2024/09/03 | 2,235 | 2,242 | 2,224 | 2,231 | -5 | -0.2% | 59,000 |
| 2024/09/02 | 2,265 | 2,271 | 2,228 | 2,236 | -25 | -1.1% | 77,900 |
| 2024/08/30 | 2,260 | 2,272 | 2,252 | 2,261 | +1 | ±0% | 89,000 |
| 2024/08/29 | 2,284 | 2,296 | 2,256 | 2,260 | -33 | -1.4% | 78,700 |
| 2024/08/28 | 2,297 | 2,298 | 2,266 | 2,293 | -12 | -0.5% | 84,300 |
| 2024/08/27 | 2,296 | 2,327 | 2,296 | 2,305 | +9 | +0.4% | 77,100 |
| 2024/08/26 | 2,310 | 2,326 | 2,283 | 2,296 | -15 | -0.6% | 100,000 |
| 2024/08/23 | 2,290 | 2,342 | 2,282 | 2,311 | +21 | +0.9% | 101,200 |
| 2024/08/22 | 2,242 | 2,294 | 2,241 | 2,290 | +64 | +2.9% | 121,500 |
101～
150
件表示中 / 6926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 | 232,300円 | +4.0% | +3.1% | 2.93% | 9.95倍 | 0.74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 | 310,500円 | +3.4% | -16.5% | 0.64% | 36.29倍 | 2.19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 | 323,500円 | +13.4% | +11.1% | 1.11% | 19.71倍 | 3.33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 | 357,000円 | +6.1% | +6.2% | 2.80% | 6.92倍 | 0.63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 |
| ロイヤルＨＤ | 248,100円 | +9.5% | +6.6% | 1.29% | 25.19倍 | 2.43倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
市場注目の銘柄
チャート関連のコラム
