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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 2,113 | 2,114 | 2,080 | 2,093 | -20 | -0.9% | 78,700 |
| 2025/01/10 | 2,105 | 2,120 | 2,094 | 2,113 | -1 | ±0% | 46,900 |
| 2025/01/09 | 2,128 | 2,135 | 2,109 | 2,114 | -21 | -1% | 51,800 |
| 2025/01/08 | 2,160 | 2,162 | 2,134 | 2,135 | -27 | -1.2% | 75,300 |
| 2025/01/07 | 2,192 | 2,195 | 2,159 | 2,162 | -30 | -1.4% | 77,200 |
| 2025/01/06 | 2,200 | 2,215 | 2,182 | 2,192 | ±0 | ±0% | 96,400 |
| 2024/12/30 | 2,202 | 2,222 | 2,188 | 2,192 | -2 | -0.1% | 86,500 |
| 2024/12/27 | 2,180 | 2,197 | 2,177 | 2,194 | +19 | +0.9% | 73,700 |
| 2024/12/26 | 2,167 | 2,176 | 2,159 | 2,175 | +8 | +0.4% | 57,100 |
| 2024/12/25 | 2,178 | 2,182 | 2,152 | 2,167 | -10 | -0.5% | 36,500 |
| 2024/12/24 | 2,140 | 2,189 | 2,135 | 2,177 | +32 | +1.5% | 57,500 |
| 2024/12/23 | 2,142 | 2,157 | 2,135 | 2,145 | +21 | +1% | 76,900 |
| 2024/12/20 | 2,141 | 2,147 | 2,124 | 2,124 | -11 | -0.5% | 251,800 |
| 2024/12/19 | 2,103 | 2,140 | 2,103 | 2,135 | +8 | +0.4% | 76,500 |
| 2024/12/18 | 2,156 | 2,156 | 2,127 | 2,127 | -25 | -1.2% | 73,000 |
| 2024/12/17 | 2,170 | 2,170 | 2,146 | 2,152 | -18 | -0.8% | 66,800 |
| 2024/12/16 | 2,184 | 2,185 | 2,165 | 2,170 | -5 | -0.2% | 67,100 |
| 2024/12/13 | 2,151 | 2,182 | 2,151 | 2,175 | +11 | +0.5% | 87,100 |
| 2024/12/12 | 2,183 | 2,196 | 2,160 | 2,164 | +4 | +0.2% | 104,400 |
| 2024/12/11 | 2,159 | 2,167 | 2,153 | 2,160 | +18 | +0.8% | 59,300 |
| 2024/12/10 | 2,155 | 2,155 | 2,135 | 2,142 | +8 | +0.4% | 104,700 |
| 2024/12/09 | 2,137 | 2,149 | 2,130 | 2,134 | +5 | +0.2% | 84,300 |
| 2024/12/06 | 2,142 | 2,142 | 2,122 | 2,129 | -5 | -0.2% | 44,600 |
| 2024/12/05 | 2,136 | 2,140 | 2,122 | 2,134 | -2 | -0.1% | 79,600 |
| 2024/12/04 | 2,150 | 2,150 | 2,126 | 2,136 | -12 | -0.6% | 110,300 |
| 2024/12/03 | 2,150 | 2,169 | 2,148 | 2,148 | +17 | +0.8% | 81,100 |
| 2024/12/02 | 2,165 | 2,165 | 2,125 | 2,131 | -28 | -1.3% | 69,800 |
| 2024/11/29 | 2,150 | 2,171 | 2,141 | 2,159 | +6 | +0.3% | 88,600 |
| 2024/11/28 | 2,134 | 2,165 | 2,134 | 2,153 | +22 | +1% | 60,000 |
| 2024/11/27 | 2,147 | 2,160 | 2,115 | 2,131 | -25 | -1.2% | 86,200 |
| 2024/11/26 | 2,148 | 2,168 | 2,145 | 2,156 | +18 | +0.8% | 81,100 |
| 2024/11/25 | 2,145 | 2,157 | 2,138 | 2,138 | +8 | +0.4% | 110,700 |
| 2024/11/22 | 2,098 | 2,139 | 2,098 | 2,130 | +25 | +1.2% | 80,900 |
| 2024/11/21 | 2,100 | 2,114 | 2,100 | 2,105 | -6 | -0.3% | 55,200 |
| 2024/11/20 | 2,123 | 2,125 | 2,108 | 2,111 | -8 | -0.4% | 47,600 |
| 2024/11/19 | 2,113 | 2,125 | 2,110 | 2,119 | +10 | +0.5% | 46,700 |
| 2024/11/18 | 2,114 | 2,133 | 2,102 | 2,109 | +9 | +0.4% | 58,600 |
| 2024/11/15 | 2,094 | 2,115 | 2,094 | 2,100 | +10 | +0.5% | 51,600 |
| 2024/11/14 | 2,096 | 2,107 | 2,090 | 2,090 | -6 | -0.3% | 86,100 |
| 2024/11/13 | 2,064 | 2,107 | 2,064 | 2,096 | +41 | +2% | 109,100 |
| 2024/11/12 | 2,118 | 2,123 | 2,030 | 2,055 | -48 | -2.3% | 190,400 |
| 2024/11/11 | 2,099 | 2,108 | 2,087 | 2,103 | +3 | +0.1% | 73,500 |
| 2024/11/08 | 2,128 | 2,138 | 2,100 | 2,100 | -28 | -1.3% | 81,500 |
| 2024/11/07 | 2,094 | 2,142 | 2,094 | 2,128 | +39 | +1.9% | 103,400 |
| 2024/11/06 | 2,100 | 2,120 | 2,089 | 2,089 | +1 | ±0% | 72,600 |
| 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 |
151～
200
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
