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 |
---|---|---|---|---|---|---|---|
2024/05/09 | 2,405 | 2,421 | 2,395 | 2,404 | -1 | ±0% | 54,700 |
2024/05/08 | 2,387 | 2,406 | 2,381 | 2,405 | +18 | +0.8% | 54,000 |
2024/05/07 | 2,395 | 2,395 | 2,376 | 2,387 | -7 | -0.3% | 43,200 |
2024/05/02 | 2,395 | 2,411 | 2,383 | 2,394 | -13 | -0.5% | 33,600 |
2024/05/01 | 2,400 | 2,414 | 2,395 | 2,407 | -17 | -0.7% | 39,700 |
2024/04/30 | 2,430 | 2,430 | 2,384 | 2,424 | +13 | +0.5% | 82,200 |
2024/04/26 | 2,390 | 2,413 | 2,364 | 2,411 | +15 | +0.6% | 63,800 |
2024/04/25 | 2,410 | 2,416 | 2,386 | 2,396 | -30 | -1.2% | 50,200 |
2024/04/24 | 2,450 | 2,450 | 2,420 | 2,426 | -20 | -0.8% | 58,100 |
2024/04/23 | 2,427 | 2,455 | 2,427 | 2,446 | +3 | +0.1% | 40,100 |
2024/04/22 | 2,446 | 2,470 | 2,436 | 2,443 | +31 | +1.3% | 44,200 |
2024/04/19 | 2,450 | 2,457 | 2,389 | 2,412 | -60 | -2.4% | 65,800 |
2024/04/18 | 2,461 | 2,486 | 2,459 | 2,472 | +29 | +1.2% | 56,400 |
2024/04/17 | 2,470 | 2,470 | 2,416 | 2,443 | -20 | -0.8% | 62,600 |
2024/04/16 | 2,484 | 2,485 | 2,444 | 2,463 | -31 | -1.2% | 67,800 |
2024/04/15 | 2,468 | 2,496 | 2,449 | 2,494 | -4 | -0.2% | 45,500 |
2024/04/12 | 2,485 | 2,508 | 2,465 | 2,498 | +33 | +1.3% | 73,100 |
2024/04/11 | 2,439 | 2,470 | 2,432 | 2,465 | -17 | -0.7% | 39,100 |
2024/04/10 | 2,451 | 2,485 | 2,451 | 2,482 | +3 | +0.1% | 40,800 |
2024/04/09 | 2,489 | 2,495 | 2,467 | 2,479 | +8 | +0.3% | 45,900 |
2024/04/08 | 2,440 | 2,484 | 2,430 | 2,471 | +29 | +1.2% | 67,800 |
2024/04/05 | 2,418 | 2,446 | 2,407 | 2,442 | +23 | +1% | 79,200 |
2024/04/04 | 2,400 | 2,426 | 2,381 | 2,419 | +19 | +0.8% | 76,300 |
2024/04/03 | 2,393 | 2,418 | 2,385 | 2,400 | ±0 | ±0% | 86,600 |
2024/04/02 | 2,459 | 2,459 | 2,391 | 2,400 | -80 | -3.2% | 95,900 |
2024/04/01 | 2,516 | 2,522 | 2,470 | 2,480 | -28 | -1.1% | 56,700 |
2024/03/29 | 2,484 | 2,515 | 2,465 | 2,508 | +39 | +1.6% | 73,800 |
2024/03/28 | 2,511 | 2,515 | 2,459 | 2,469 | -71 | -2.8% | 100,300 |
2024/03/27 | 2,555 | 2,571 | 2,530 | 2,540 | +2 | +0.1% | 181,900 |
2024/03/26 | 2,521 | 2,548 | 2,516 | 2,538 | +19 | +0.8% | 63,400 |
2024/03/25 | 2,520 | 2,539 | 2,510 | 2,519 | -13 | -0.5% | 98,900 |
2024/03/22 | 2,513 | 2,542 | 2,494 | 2,532 | +28 | +1.1% | 85,800 |
2024/03/21 | 2,500 | 2,513 | 2,492 | 2,504 | +9 | +0.4% | 96,900 |
2024/03/19 | 2,485 | 2,497 | 2,466 | 2,495 | +2 | +0.1% | 64,700 |
2024/03/18 | 2,481 | 2,500 | 2,469 | 2,493 | +23 | +0.9% | 77,300 |
2024/03/15 | 2,469 | 2,488 | 2,454 | 2,470 | +1 | ±0% | 91,800 |
2024/03/14 | 2,453 | 2,474 | 2,442 | 2,469 | +28 | +1.1% | 51,400 |
2024/03/13 | 2,475 | 2,477 | 2,424 | 2,441 | -16 | -0.7% | 52,600 |
2024/03/12 | 2,453 | 2,470 | 2,424 | 2,457 | +4 | +0.2% | 73,500 |
2024/03/11 | 2,447 | 2,463 | 2,424 | 2,453 | +6 | +0.2% | 71,300 |
2024/03/08 | 2,417 | 2,457 | 2,405 | 2,447 | +27 | +1.1% | 98,900 |
2024/03/07 | 2,400 | 2,435 | 2,400 | 2,420 | +30 | +1.3% | 76,300 |
2024/03/06 | 2,390 | 2,411 | 2,385 | 2,390 | ±0 | ±0% | 85,900 |
2024/03/05 | 2,369 | 2,395 | 2,352 | 2,390 | +14 | +0.6% | 52,600 |
2024/03/04 | 2,399 | 2,403 | 2,358 | 2,376 | -22 | -0.9% | 97,600 |
2024/03/01 | 2,402 | 2,415 | 2,371 | 2,398 | -22 | -0.9% | 70,700 |
2024/02/29 | 2,420 | 2,445 | 2,402 | 2,420 | -5 | -0.2% | 76,000 |
2024/02/28 | 2,424 | 2,438 | 2,422 | 2,425 | +1 | ±0% | 67,700 |
2024/02/27 | 2,440 | 2,455 | 2,412 | 2,424 | -17 | -0.7% | 76,400 |
2024/02/26 | 2,445 | 2,466 | 2,424 | 2,441 | +6 | +0.2% | 56,400 |
1~
50
件表示中 / 6704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 | 240,400円 | +1.6% | +1.1% | 2.50% | 13.85倍 | 0.81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 | 405,000円 | +14.5% | +14.9% | 0.74% | 27.41倍 | 5.47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 |
イオン北海 | 94,800円 | +5.1% | +5.8% | 1.69% | 20.63倍 | 1.84倍 |
|
北海道スーパー大手。アークス、生協と道内三つどもえ。マックスバリュ北海道と20年3月統合 |
平和堂 | 243,400円 | +4.4% | +1.5% | 2.47% | 13.94倍 | 0.68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 |
ロイヤルHD | 248,800円 | +6.0% | +8.2% | 1.13% | 28.47倍 | 2.56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