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 |
|---|---|---|---|---|---|---|---|
| 2014/11/17 | 1,915 | 1,957 | 1,908 | 1,929 | +35 | +1.8% | 420,700 |
| 2014/11/14 | 1,849 | 1,896 | 1,840 | 1,894 | +64 | +3.5% | 405,200 |
| 2014/11/13 | 1,792 | 1,830 | 1,790 | 1,830 | +32 | +1.8% | 163,700 |
| 2014/11/12 | 1,795 | 1,836 | 1,787 | 1,798 | +16 | +0.9% | 280,900 |
| 2014/11/11 | 1,759 | 1,786 | 1,747 | 1,782 | +27 | +1.5% | 237,900 |
| 2014/11/10 | 1,735 | 1,765 | 1,718 | 1,755 | +22 | +1.3% | 174,900 |
| 2014/11/07 | 1,735 | 1,768 | 1,721 | 1,733 | +28 | +1.6% | 261,000 |
| 2014/11/06 | 1,749 | 1,750 | 1,676 | 1,705 | -14 | -0.8% | 285,500 |
| 2014/11/05 | 1,770 | 1,790 | 1,701 | 1,719 | -55 | -3.1% | 191,700 |
| 2014/11/04 | 1,809 | 1,815 | 1,770 | 1,774 | -23 | -1.3% | 195,500 |
| 2014/10/31 | 1,751 | 1,808 | 1,748 | 1,797 | +57 | +3.3% | 313,300 |
| 2014/10/30 | 1,725 | 1,751 | 1,718 | 1,740 | +2 | +0.1% | 105,500 |
| 2014/10/29 | 1,730 | 1,754 | 1,727 | 1,738 | +22 | +1.3% | 73,200 |
| 2014/10/28 | 1,701 | 1,727 | 1,701 | 1,716 | +2 | +0.1% | 58,400 |
| 2014/10/27 | 1,702 | 1,719 | 1,691 | 1,714 | +13 | +0.8% | 89,300 |
| 2014/10/24 | 1,732 | 1,735 | 1,696 | 1,701 | -21 | -1.2% | 122,900 |
| 2014/10/23 | 1,690 | 1,734 | 1,686 | 1,722 | +27 | +1.6% | 110,300 |
| 2014/10/22 | 1,693 | 1,698 | 1,656 | 1,695 | +50 | +3% | 146,300 |
| 2014/10/21 | 1,699 | 1,699 | 1,643 | 1,645 | -18 | -1.1% | 133,100 |
| 2014/10/20 | 1,650 | 1,672 | 1,642 | 1,663 | +58 | +3.6% | 75,700 |
| 2014/10/17 | 1,640 | 1,650 | 1,601 | 1,605 | -35 | -2.1% | 124,900 |
| 2014/10/16 | 1,664 | 1,681 | 1,637 | 1,640 | -71 | -4.1% | 144,900 |
| 2014/10/15 | 1,670 | 1,727 | 1,670 | 1,711 | +31 | +1.8% | 145,800 |
| 2014/10/14 | 1,681 | 1,706 | 1,673 | 1,680 | -68 | -3.9% | 140,600 |
| 2014/10/10 | 1,738 | 1,761 | 1,733 | 1,748 | -34 | -1.9% | 155,600 |
| 2014/10/09 | 1,803 | 1,807 | 1,779 | 1,782 | -7 | -0.4% | 111,800 |
| 2014/10/08 | 1,752 | 1,803 | 1,752 | 1,789 | +3 | +0.2% | 125,200 |
| 2014/10/07 | 1,811 | 1,815 | 1,782 | 1,786 | -25 | -1.4% | 98,100 |
| 2014/10/06 | 1,790 | 1,825 | 1,779 | 1,811 | +41 | +2.3% | 189,300 |
| 2014/10/03 | 1,747 | 1,774 | 1,742 | 1,770 | +22 | +1.3% | 81,500 |
| 2014/10/02 | 1,788 | 1,792 | 1,744 | 1,748 | -52 | -2.9% | 210,100 |
| 2014/10/01 | 1,790 | 1,820 | 1,781 | 1,800 | +26 | +1.5% | 194,400 |
| 2014/09/30 | 1,796 | 1,796 | 1,751 | 1,774 | -18 | -1% | 109,900 |
| 2014/09/29 | 1,805 | 1,805 | 1,784 | 1,792 | -3 | -0.2% | 63,700 |
| 2014/09/26 | 1,775 | 1,805 | 1,772 | 1,795 | +2 | +0.1% | 140,400 |
| 2014/09/25 | 1,790 | 1,793 | 1,773 | 1,793 | +13 | +0.7% | 115,500 |
| 2014/09/24 | 1,751 | 1,781 | 1,751 | 1,780 | +10 | +0.6% | 94,500 |
| 2014/09/22 | 1,745 | 1,773 | 1,741 | 1,770 | -5 | -0.3% | 72,000 |
| 2014/09/19 | 1,774 | 1,782 | 1,742 | 1,775 | +1 | +0.1% | 154,400 |
| 2014/09/18 | 1,756 | 1,779 | 1,754 | 1,774 | +27 | +1.5% | 152,500 |
| 2014/09/17 | 1,765 | 1,773 | 1,734 | 1,747 | -18 | -1% | 192,700 |
| 2014/09/16 | 1,687 | 1,773 | 1,683 | 1,765 | +78 | +4.6% | 389,600 |
| 2014/09/12 | 1,698 | 1,701 | 1,673 | 1,687 | -15 | -0.9% | 196,400 |
| 2014/09/11 | 1,700 | 1,726 | 1,692 | 1,702 | +21 | +1.2% | 220,900 |
| 2014/09/10 | 1,665 | 1,692 | 1,665 | 1,681 | +10 | +0.6% | 113,000 |
| 2014/09/09 | 1,689 | 1,689 | 1,665 | 1,671 | -4 | -0.2% | 132,600 |
| 2014/09/08 | 1,662 | 1,688 | 1,660 | 1,675 | +25 | +1.5% | 145,900 |
| 2014/09/05 | 1,669 | 1,669 | 1,647 | 1,650 | -6 | -0.4% | 110,200 |
| 2014/09/04 | 1,660 | 1,663 | 1,651 | 1,656 | -1 | -0.1% | 82,600 |
| 2014/09/03 | 1,652 | 1,670 | 1,646 | 1,657 | +16 | +1% | 92,900 |
2601～
2650
件表示中 / 6991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 | 259,300円 | +5.6% | +7.0% | 2.70% | 9.75倍 | 0.79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 |
| 壱番屋 | 92,000円 | +10.3% | +5.9% | 1.74% | 44.49倍 | 4.58倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| アダストリア | 291,800円 | +4.1% | +19.0% | 3.08% | 10.85倍 | 1.74倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| コーナン商事 | 397,500円 | +4.4% | +3.0% | 3.27% | 7.80倍 | 0.68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 |
| アスクル | 142,000円 | +3.9% | -24.0% | 2.68% | 19.95倍 | 1.69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 |
市場注目の銘柄
チャート関連のコラム
