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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,247 | 2,256 | 2,216 | 2,226 | -22 | -1% | 103,600 |
| 2024/08/20 | 2,222 | 2,259 | 2,214 | 2,248 | +7 | +0.3% | 95,600 |
| 2024/08/19 | 2,249 | 2,249 | 2,207 | 2,241 | -18 | -0.8% | 117,000 |
| 2024/08/16 | 2,205 | 2,262 | 2,195 | 2,259 | +68 | +3.1% | 120,300 |
| 2024/08/15 | 2,200 | 2,223 | 2,190 | 2,191 | -16 | -0.7% | 118,000 |
| 2024/08/14 | 2,221 | 2,242 | 2,201 | 2,207 | -20 | -0.9% | 158,200 |
| 2024/08/13 | 2,155 | 2,243 | 2,087 | 2,227 | -128 | -5.4% | 361,500 |
| 2024/08/09 | 2,341 | 2,451 | 2,276 | 2,355 | +64 | +2.8% | 314,700 |
| 2024/08/08 | 2,306 | 2,361 | 2,291 | 2,291 | -22 | -1% | 84,700 |
| 2024/08/07 | 2,298 | 2,376 | 2,260 | 2,313 | -66 | -2.8% | 88,200 |
| 2024/08/06 | 2,400 | 2,417 | 2,328 | 2,379 | +159 | +7.2% | 127,900 |
| 2024/08/05 | 2,368 | 2,390 | 2,162 | 2,220 | -217 | -8.9% | 266,000 |
| 2024/08/02 | 2,480 | 2,492 | 2,437 | 2,437 | -61 | -2.4% | 109,100 |
| 2024/08/01 | 2,501 | 2,527 | 2,462 | 2,498 | -52 | -2% | 67,400 |
| 2024/07/31 | 2,490 | 2,550 | 2,479 | 2,550 | +60 | +2.4% | 86,200 |
| 2024/07/30 | 2,513 | 2,516 | 2,480 | 2,490 | -23 | -0.9% | 77,600 |
| 2024/07/29 | 2,519 | 2,523 | 2,497 | 2,513 | +12 | +0.5% | 72,100 |
| 2024/07/26 | 2,495 | 2,517 | 2,485 | 2,501 | +6 | +0.2% | 59,000 |
| 2024/07/25 | 2,482 | 2,517 | 2,471 | 2,495 | +10 | +0.4% | 93,000 |
| 2024/07/24 | 2,489 | 2,503 | 2,477 | 2,485 | -16 | -0.6% | 63,500 |
| 2024/07/23 | 2,469 | 2,505 | 2,469 | 2,501 | +39 | +1.6% | 74,100 |
| 2024/07/22 | 2,450 | 2,475 | 2,442 | 2,462 | +9 | +0.4% | 57,600 |
| 2024/07/19 | 2,460 | 2,460 | 2,436 | 2,453 | -11 | -0.4% | 55,900 |
| 2024/07/18 | 2,452 | 2,507 | 2,441 | 2,464 | +11 | +0.4% | 136,900 |
| 2024/07/17 | 2,450 | 2,457 | 2,437 | 2,453 | +30 | +1.2% | 67,100 |
| 2024/07/16 | 2,434 | 2,443 | 2,417 | 2,423 | -27 | -1.1% | 71,500 |
| 2024/07/12 | 2,415 | 2,458 | 2,415 | 2,450 | +23 | +0.9% | 69,000 |
| 2024/07/11 | 2,428 | 2,439 | 2,416 | 2,427 | +19 | +0.8% | 91,100 |
| 2024/07/10 | 2,418 | 2,430 | 2,386 | 2,408 | -9 | -0.4% | 123,300 |
| 2024/07/09 | 2,397 | 2,425 | 2,388 | 2,417 | +28 | +1.2% | 82,900 |
| 2024/07/08 | 2,380 | 2,401 | 2,360 | 2,389 | +12 | +0.5% | 71,200 |
| 2024/07/05 | 2,408 | 2,410 | 2,376 | 2,377 | -31 | -1.3% | 70,700 |
| 2024/07/04 | 2,405 | 2,412 | 2,400 | 2,408 | -6 | -0.2% | 57,800 |
| 2024/07/03 | 2,435 | 2,436 | 2,410 | 2,414 | -35 | -1.4% | 54,800 |
| 2024/07/02 | 2,453 | 2,466 | 2,435 | 2,449 | +3 | +0.1% | 83,700 |
| 2024/07/01 | 2,482 | 2,492 | 2,446 | 2,446 | -16 | -0.6% | 71,300 |
| 2024/06/28 | 2,460 | 2,467 | 2,445 | 2,462 | +4 | +0.2% | 113,000 |
| 2024/06/27 | 2,453 | 2,459 | 2,435 | 2,458 | +4 | +0.2% | 70,300 |
| 2024/06/26 | 2,444 | 2,459 | 2,434 | 2,454 | +11 | +0.5% | 60,500 |
| 2024/06/25 | 2,450 | 2,466 | 2,433 | 2,443 | +29 | +1.2% | 62,300 |
| 2024/06/24 | 2,394 | 2,429 | 2,394 | 2,414 | +40 | +1.7% | 102,100 |
| 2024/06/21 | 2,366 | 2,395 | 2,362 | 2,374 | -3 | -0.1% | 109,200 |
| 2024/06/20 | 2,380 | 2,384 | 2,359 | 2,377 | +3 | +0.1% | 41,400 |
| 2024/06/19 | 2,369 | 2,378 | 2,364 | 2,374 | -4 | -0.2% | 38,200 |
| 2024/06/18 | 2,388 | 2,409 | 2,377 | 2,378 | +11 | +0.5% | 42,200 |
| 2024/06/17 | 2,400 | 2,409 | 2,355 | 2,367 | -49 | -2% | 64,600 |
| 2024/06/14 | 2,362 | 2,418 | 2,355 | 2,416 | +44 | +1.9% | 120,100 |
| 2024/06/13 | 2,400 | 2,400 | 2,365 | 2,372 | -28 | -1.2% | 48,900 |
| 2024/06/12 | 2,400 | 2,403 | 2,379 | 2,400 | +1 | ±0% | 61,400 |
| 2024/06/11 | 2,375 | 2,410 | 2,374 | 2,399 | +33 | +1.4% | 83,200 |
151～
200
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
