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 |
---|---|---|---|---|---|---|---|
2017/09/28 | 2,411 | 2,411 | 2,377 | 2,400 | ±0 | ±0% | 110,600 |
2017/09/27 | 2,392 | 2,407 | 2,372 | 2,400 | -8 | -0.3% | 97,000 |
2017/09/26 | 2,402 | 2,410 | 2,397 | 2,408 | +11 | +0.5% | 102,100 |
2017/09/25 | 2,400 | 2,408 | 2,389 | 2,397 | +7 | +0.3% | 85,000 |
2017/09/22 | 2,389 | 2,404 | 2,380 | 2,390 | -9 | -0.4% | 86,600 |
2017/09/21 | 2,398 | 2,408 | 2,391 | 2,399 | +2 | +0.1% | 86,700 |
2017/09/20 | 2,396 | 2,405 | 2,389 | 2,397 | -8 | -0.3% | 91,700 |
2017/09/19 | 2,380 | 2,408 | 2,371 | 2,405 | +42 | +1.8% | 153,300 |
2017/09/15 | 2,410 | 2,410 | 2,351 | 2,363 | -48 | -2% | 171,200 |
2017/09/14 | 2,386 | 2,435 | 2,386 | 2,411 | +42 | +1.8% | 195,800 |
2017/09/13 | 2,349 | 2,379 | 2,346 | 2,369 | +39 | +1.7% | 145,200 |
2017/09/12 | 2,316 | 2,339 | 2,311 | 2,330 | +29 | +1.3% | 99,700 |
2017/09/11 | 2,320 | 2,329 | 2,298 | 2,301 | -7 | -0.3% | 102,400 |
2017/09/08 | 2,333 | 2,345 | 2,308 | 2,308 | -34 | -1.5% | 128,800 |
2017/09/07 | 2,314 | 2,348 | 2,310 | 2,342 | +28 | +1.2% | 102,900 |
2017/09/06 | 2,320 | 2,321 | 2,292 | 2,314 | -19 | -0.8% | 167,800 |
2017/09/05 | 2,353 | 2,371 | 2,331 | 2,333 | -17 | -0.7% | 113,500 |
2017/09/04 | 2,374 | 2,384 | 2,339 | 2,350 | -22 | -0.9% | 146,300 |
2017/09/01 | 2,380 | 2,382 | 2,366 | 2,372 | -6 | -0.3% | 91,300 |
2017/08/31 | 2,354 | 2,390 | 2,351 | 2,378 | +24 | +1% | 146,900 |
2017/08/30 | 2,365 | 2,391 | 2,353 | 2,354 | -4 | -0.2% | 196,100 |
2017/08/29 | 2,374 | 2,377 | 2,346 | 2,358 | -29 | -1.2% | 105,700 |
2017/08/28 | 2,385 | 2,397 | 2,371 | 2,387 | +5 | +0.2% | 83,000 |
2017/08/25 | 2,353 | 2,382 | 2,348 | 2,382 | +34 | +1.4% | 112,600 |
2017/08/24 | 2,339 | 2,363 | 2,339 | 2,348 | +5 | +0.2% | 68,700 |
2017/08/23 | 2,360 | 2,360 | 2,337 | 2,343 | +3 | +0.1% | 109,500 |
2017/08/22 | 2,350 | 2,355 | 2,340 | 2,340 | -16 | -0.7% | 114,900 |
2017/08/21 | 2,360 | 2,363 | 2,350 | 2,356 | -6 | -0.3% | 83,900 |
2017/08/18 | 2,385 | 2,385 | 2,358 | 2,362 | -38 | -1.6% | 90,100 |
2017/08/17 | 2,405 | 2,418 | 2,392 | 2,400 | -5 | -0.2% | 108,800 |
2017/08/16 | 2,354 | 2,412 | 2,353 | 2,405 | +53 | +2.3% | 243,700 |
2017/08/15 | 2,358 | 2,372 | 2,340 | 2,352 | +4 | +0.2% | 166,300 |
2017/08/14 | 2,355 | 2,364 | 2,323 | 2,348 | -39 | -1.6% | 266,700 |
2017/08/10 | 2,403 | 2,423 | 2,341 | 2,387 | -66 | -2.7% | 390,800 |
2017/08/09 | 2,425 | 2,457 | 2,412 | 2,453 | +23 | +0.9% | 294,200 |
2017/08/08 | 2,473 | 2,478 | 2,407 | 2,430 | -54 | -2.2% | 465,500 |
2017/08/07 | 2,550 | 2,584 | 2,441 | 2,484 | -55 | -2.2% | 400,000 |
2017/08/04 | 2,527 | 2,539 | 2,515 | 2,539 | +8 | +0.3% | 94,300 |
2017/08/03 | 2,536 | 2,540 | 2,515 | 2,531 | -5 | -0.2% | 83,800 |
2017/08/02 | 2,568 | 2,568 | 2,531 | 2,536 | -13 | -0.5% | 84,600 |
2017/08/01 | 2,494 | 2,553 | 2,494 | 2,549 | +55 | +2.2% | 177,600 |
2017/07/31 | 2,501 | 2,502 | 2,481 | 2,494 | -13 | -0.5% | 173,600 |
2017/07/28 | 2,496 | 2,512 | 2,495 | 2,507 | +11 | +0.4% | 119,900 |
2017/07/27 | 2,487 | 2,517 | 2,485 | 2,496 | +9 | +0.4% | 153,200 |
2017/07/26 | 2,493 | 2,499 | 2,475 | 2,487 | ±0 | ±0% | 81,800 |
2017/07/25 | 2,486 | 2,493 | 2,469 | 2,487 | +1 | ±0% | 79,200 |
2017/07/24 | 2,475 | 2,491 | 2,466 | 2,486 | +13 | +0.5% | 110,100 |
2017/07/21 | 2,482 | 2,484 | 2,461 | 2,473 | -17 | -0.7% | 189,100 |
2017/07/20 | 2,496 | 2,500 | 2,486 | 2,490 | ±0 | ±0% | 87,800 |
2017/07/19 | 2,479 | 2,498 | 2,472 | 2,490 | -1 | ±0% | 93,700 |
1901~
1950
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