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 |
---|---|---|---|---|---|---|---|
2018/02/27 | 2,954 | 2,965 | 2,934 | 2,953 | +14 | +0.5% | 119,700 |
2018/02/26 | 2,941 | 2,957 | 2,928 | 2,939 | +1 | ±0% | 103,800 |
2018/02/23 | 2,953 | 2,965 | 2,929 | 2,938 | -4 | -0.1% | 119,900 |
2018/02/22 | 2,959 | 2,966 | 2,929 | 2,942 | -26 | -0.9% | 153,200 |
2018/02/21 | 3,000 | 3,010 | 2,962 | 2,968 | -32 | -1.1% | 125,900 |
2018/02/20 | 2,973 | 3,015 | 2,948 | 3,000 | +43 | +1.5% | 152,800 |
2018/02/19 | 2,950 | 2,994 | 2,935 | 2,957 | +43 | +1.5% | 85,600 |
2018/02/16 | 2,869 | 2,916 | 2,854 | 2,914 | +62 | +2.2% | 152,600 |
2018/02/15 | 2,897 | 2,927 | 2,848 | 2,852 | -32 | -1.1% | 168,500 |
2018/02/14 | 2,959 | 2,973 | 2,870 | 2,884 | -64 | -2.2% | 265,400 |
2018/02/13 | 2,949 | 3,040 | 2,935 | 2,948 | +63 | +2.2% | 368,300 |
2018/02/09 | 2,814 | 2,886 | 2,814 | 2,885 | +16 | +0.6% | 231,400 |
2018/02/08 | 2,796 | 2,893 | 2,763 | 2,869 | +86 | +3.1% | 394,900 |
2018/02/07 | 2,670 | 2,832 | 2,656 | 2,783 | +20 | +0.7% | 570,100 |
2018/02/06 | 2,598 | 2,796 | 2,450 | 2,763 | +115 | +4.3% | 709,000 |
2018/02/05 | 2,663 | 2,697 | 2,645 | 2,648 | -56 | -2.1% | 117,800 |
2018/02/02 | 2,651 | 2,714 | 2,651 | 2,704 | +33 | +1.2% | 123,400 |
2018/02/01 | 2,623 | 2,671 | 2,623 | 2,671 | +49 | +1.9% | 132,300 |
2018/01/31 | 2,649 | 2,662 | 2,620 | 2,622 | -23 | -0.9% | 151,800 |
2018/01/30 | 2,650 | 2,677 | 2,640 | 2,645 | -2 | -0.1% | 98,900 |
2018/01/29 | 2,639 | 2,656 | 2,629 | 2,647 | +19 | +0.7% | 87,900 |
2018/01/26 | 2,626 | 2,650 | 2,621 | 2,628 | +8 | +0.3% | 132,900 |
2018/01/25 | 2,625 | 2,636 | 2,600 | 2,620 | -43 | -1.6% | 142,600 |
2018/01/24 | 2,622 | 2,680 | 2,622 | 2,663 | +13 | +0.5% | 136,700 |
2018/01/23 | 2,625 | 2,658 | 2,609 | 2,650 | +26 | +1% | 121,000 |
2018/01/22 | 2,603 | 2,627 | 2,593 | 2,624 | +3 | +0.1% | 84,500 |
2018/01/19 | 2,603 | 2,621 | 2,593 | 2,621 | +18 | +0.7% | 118,900 |
2018/01/18 | 2,616 | 2,625 | 2,600 | 2,603 | -13 | -0.5% | 118,200 |
2018/01/17 | 2,640 | 2,641 | 2,613 | 2,616 | -35 | -1.3% | 115,600 |
2018/01/16 | 2,650 | 2,663 | 2,635 | 2,651 | -2 | -0.1% | 97,000 |
2018/01/15 | 2,664 | 2,664 | 2,638 | 2,653 | +3 | +0.1% | 78,100 |
2018/01/12 | 2,648 | 2,668 | 2,632 | 2,650 | -8 | -0.3% | 130,600 |
2018/01/11 | 2,654 | 2,665 | 2,626 | 2,658 | -7 | -0.3% | 170,200 |
2018/01/10 | 2,677 | 2,682 | 2,597 | 2,665 | -40 | -1.5% | 183,900 |
2018/01/09 | 2,672 | 2,708 | 2,662 | 2,705 | +57 | +2.2% | 159,800 |
2018/01/05 | 2,670 | 2,670 | 2,634 | 2,648 | -18 | -0.7% | 136,300 |
2018/01/04 | 2,659 | 2,667 | 2,638 | 2,666 | +32 | +1.2% | 81,600 |
2017/12/29 | 2,640 | 2,644 | 2,606 | 2,634 | -2 | -0.1% | 58,000 |
2017/12/28 | 2,636 | 2,654 | 2,634 | 2,636 | +3 | +0.1% | 80,600 |
2017/12/27 | 2,647 | 2,648 | 2,628 | 2,633 | -13 | -0.5% | 52,900 |
2017/12/26 | 2,630 | 2,662 | 2,630 | 2,646 | +24 | +0.9% | 91,600 |
2017/12/25 | 2,610 | 2,628 | 2,606 | 2,622 | +15 | +0.6% | 64,200 |
2017/12/22 | 2,608 | 2,615 | 2,598 | 2,607 | -7 | -0.3% | 119,900 |
2017/12/21 | 2,592 | 2,627 | 2,577 | 2,614 | +9 | +0.3% | 91,800 |
2017/12/20 | 2,592 | 2,621 | 2,579 | 2,605 | -3 | -0.1% | 103,500 |
2017/12/19 | 2,615 | 2,620 | 2,593 | 2,608 | -7 | -0.3% | 125,200 |
2017/12/18 | 2,662 | 2,662 | 2,609 | 2,615 | -40 | -1.5% | 191,700 |
2017/12/15 | 2,641 | 2,663 | 2,617 | 2,655 | -2 | -0.1% | 182,600 |
2017/12/14 | 2,652 | 2,684 | 2,652 | 2,657 | +10 | +0.4% | 110,800 |
2017/12/13 | 2,658 | 2,665 | 2,637 | 2,647 | -12 | -0.5% | 89,100 |
1801~
1850
件表示中 / 6993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 | 261,200円 | +5.6% | +7.0% | 2.68% | 9.83倍 | 0.80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 |
ベルク | 701,000円 | +6.8% | +5.0% | 1.77% | 11.74倍 | 1.33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 |
AOKI HD | 167,300円 | +2.8% | +10.9% | 4.78% | 14.66倍 | 0.99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 |
アスクル | 145,000円 | +3.9% | -24.0% | 2.62% | 20.37倍 | 1.73倍 |
|
LINEヤフー傘下。オフィス用品配達で先駆、個人向けEC「ロハコ」運営。物流事業も |
コーナン商事 | 385,500円 | +4.4% | +3.0% | 3.37% | 7.57倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム