バロックジャパンリミテッドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 1,285 | 1,286 | 1,249 | 1,252 | -38 | -2.9% | 277,100 |
| 2017/03/29 | 1,312 | 1,316 | 1,288 | 1,290 | -30 | -2.3% | 195,500 |
| 2017/03/28 | 1,339 | 1,345 | 1,305 | 1,320 | -2 | -0.2% | 103,600 |
| 2017/03/27 | 1,301 | 1,326 | 1,301 | 1,322 | +7 | +0.5% | 113,400 |
| 2017/03/24 | 1,318 | 1,338 | 1,309 | 1,315 | +5 | +0.4% | 120,800 |
| 2017/03/23 | 1,310 | 1,320 | 1,301 | 1,310 | -2 | -0.2% | 119,800 |
| 2017/03/22 | 1,326 | 1,332 | 1,305 | 1,312 | -42 | -3.1% | 269,100 |
| 2017/03/21 | 1,374 | 1,380 | 1,346 | 1,354 | -32 | -2.3% | 192,400 |
| 2017/03/17 | 1,413 | 1,421 | 1,382 | 1,386 | -26 | -1.8% | 166,200 |
| 2017/03/16 | 1,402 | 1,475 | 1,390 | 1,412 | +61 | +4.5% | 439,100 |
| 2017/03/15 | 1,350 | 1,379 | 1,335 | 1,351 | +20 | +1.5% | 144,700 |
| 2017/03/14 | 1,335 | 1,344 | 1,325 | 1,331 | -13 | -1% | 133,000 |
| 2017/03/13 | 1,337 | 1,368 | 1,325 | 1,344 | -5 | -0.4% | 194,800 |
| 2017/03/10 | 1,378 | 1,411 | 1,347 | 1,349 | -29 | -2.1% | 327,200 |
| 2017/03/09 | 1,325 | 1,378 | 1,312 | 1,378 | -94 | -6.4% | 810,900 |
| 2017/03/08 | 1,476 | 1,490 | 1,461 | 1,472 | -14 | -0.9% | 53,400 |
| 2017/03/07 | 1,492 | 1,516 | 1,485 | 1,486 | -13 | -0.9% | 75,400 |
| 2017/03/06 | 1,481 | 1,512 | 1,481 | 1,499 | +13 | +0.9% | 101,700 |
| 2017/03/03 | 1,476 | 1,487 | 1,471 | 1,486 | +10 | +0.7% | 65,200 |
| 2017/03/02 | 1,471 | 1,481 | 1,460 | 1,476 | ±0 | ±0% | 105,600 |
| 2017/03/01 | 1,493 | 1,500 | 1,448 | 1,476 | -7 | -0.5% | 132,100 |
| 2017/02/28 | 1,460 | 1,507 | 1,455 | 1,483 | +30 | +2.1% | 169,400 |
| 2017/02/27 | 1,458 | 1,481 | 1,436 | 1,453 | +13 | +0.9% | 118,700 |
| 2017/02/24 | 1,422 | 1,472 | 1,422 | 1,440 | -12 | -0.8% | 92,500 |
| 2017/02/23 | 1,419 | 1,455 | 1,402 | 1,452 | +18 | +1.3% | 142,500 |
| 2017/02/22 | 1,448 | 1,478 | 1,425 | 1,434 | -27 | -1.8% | 183,100 |
| 2017/02/21 | 1,396 | 1,462 | 1,396 | 1,461 | +56 | +4% | 151,200 |
| 2017/02/20 | 1,410 | 1,414 | 1,394 | 1,405 | -9 | -0.6% | 87,500 |
| 2017/02/17 | 1,400 | 1,414 | 1,398 | 1,414 | +11 | +0.8% | 63,300 |
| 2017/02/16 | 1,409 | 1,421 | 1,397 | 1,403 | -6 | -0.4% | 72,700 |
| 2017/02/15 | 1,404 | 1,430 | 1,400 | 1,409 | -6 | -0.4% | 73,600 |
| 2017/02/14 | 1,430 | 1,430 | 1,389 | 1,415 | -15 | -1% | 183,700 |
| 2017/02/13 | 1,480 | 1,486 | 1,400 | 1,430 | -40 | -2.7% | 213,600 |
| 2017/02/10 | 1,500 | 1,506 | 1,436 | 1,470 | -37 | -2.5% | 311,400 |
| 2017/02/09 | 1,515 | 1,527 | 1,500 | 1,507 | -21 | -1.4% | 110,100 |
| 2017/02/08 | 1,543 | 1,551 | 1,522 | 1,528 | -13 | -0.8% | 126,500 |
| 2017/02/07 | 1,523 | 1,557 | 1,512 | 1,541 | +17 | +1.1% | 116,900 |
| 2017/02/06 | 1,518 | 1,552 | 1,517 | 1,524 | -5 | -0.3% | 80,900 |
| 2017/02/03 | 1,543 | 1,563 | 1,519 | 1,529 | -24 | -1.5% | 115,100 |
| 2017/02/02 | 1,601 | 1,606 | 1,533 | 1,553 | -74 | -4.5% | 163,300 |
| 2017/02/01 | 1,600 | 1,650 | 1,583 | 1,627 | +47 | +3% | 272,000 |
| 2017/01/31 | 1,612 | 1,650 | 1,565 | 1,580 | -74 | -4.5% | 259,500 |
| 2017/01/30 | 1,630 | 1,675 | 1,604 | 1,654 | +96 | +6.2% | 495,800 |
| 2017/01/27 | 1,550 | 1,660 | 1,535 | 1,558 | +79 | +5.3% | 1,180,600 |
| 2017/01/26 | 1,358 | 1,490 | 1,355 | 1,479 | +135 | +10% | 875,300 |
| 2017/01/25 | 1,309 | 1,352 | 1,306 | 1,344 | +33 | +2.5% | 243,100 |
| 2017/01/24 | 1,357 | 1,357 | 1,306 | 1,311 | -16 | -1.2% | 209,700 |
| 2017/01/23 | 1,340 | 1,368 | 1,321 | 1,327 | +56 | +4.4% | 427,200 |
| 2017/01/20 | 1,270 | 1,279 | 1,262 | 1,271 | ±0 | ±0% | 97,200 |
| 2017/01/19 | 1,284 | 1,290 | 1,265 | 1,271 | -5 | -0.4% | 92,300 |
2001～
2050
件表示中 / 2101件
類似銘柄と比較する
現在ご覧いただいている「バロック」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 |
|---|---|---|---|---|---|---|---|---|
| バロック | 78,900円 | -1.0% | - | 4.82% | 21.21倍 | 1.82倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| アレンザＨＤ | 101,200円 | +1.1% | +7.5% | 3.75% | 13.81倍 | 0.99倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
| あみやき | 144,900円 | +9.8% | +10.1% | 2.35% | 15.58倍 | 1.35倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
| やまや | 263,200円 | +2.1% | +1.1% | 2.66% | 7.82倍 | 0.81倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| ブックオフＧＨ | 137,900円 | +7.5% | +10.2% | 1.81% | 11.52倍 | 1.17倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
市場注目の銘柄
チャート関連のコラム
