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 |
|---|---|---|---|---|---|---|---|
| 2014/09/22 | 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 |
| 2014/09/02 | 1,646 | 1,655 | 1,616 | 1,641 | -7 | -0.4% | 201,300 |
| 2014/09/01 | 1,670 | 1,685 | 1,642 | 1,648 | -19 | -1.1% | 121,700 |
| 2014/08/29 | 1,644 | 1,672 | 1,644 | 1,667 | +15 | +0.9% | 120,900 |
| 2014/08/28 | 1,670 | 1,670 | 1,643 | 1,652 | -29 | -1.7% | 226,500 |
| 2014/08/27 | 1,695 | 1,705 | 1,668 | 1,681 | -22 | -1.3% | 176,400 |
| 2014/08/26 | 1,711 | 1,716 | 1,695 | 1,703 | -18 | -1% | 167,100 |
| 2014/08/25 | 1,727 | 1,743 | 1,717 | 1,721 | -6 | -0.3% | 120,500 |
| 2014/08/22 | 1,765 | 1,765 | 1,715 | 1,727 | -43 | -2.4% | 212,500 |
| 2014/08/21 | 1,761 | 1,774 | 1,745 | 1,770 | +5 | +0.3% | 123,600 |
| 2014/08/20 | 1,765 | 1,779 | 1,756 | 1,765 | -3 | -0.2% | 140,400 |
| 2014/08/19 | 1,780 | 1,780 | 1,761 | 1,768 | +4 | +0.2% | 142,200 |
| 2014/08/18 | 1,778 | 1,788 | 1,759 | 1,764 | -27 | -1.5% | 198,100 |
| 2014/08/15 | 1,821 | 1,825 | 1,787 | 1,791 | -30 | -1.6% | 198,700 |
| 2014/08/14 | 1,814 | 1,824 | 1,804 | 1,821 | +10 | +0.6% | 99,200 |
| 2014/08/13 | 1,799 | 1,821 | 1,783 | 1,811 | +7 | +0.4% | 113,400 |
| 2014/08/12 | 1,799 | 1,810 | 1,786 | 1,804 | +9 | +0.5% | 145,400 |
| 2014/08/11 | 1,755 | 1,798 | 1,741 | 1,795 | +52 | +3% | 177,900 |
| 2014/08/08 | 1,734 | 1,755 | 1,724 | 1,743 | +9 | +0.5% | 252,500 |
| 2014/08/07 | 1,706 | 1,736 | 1,690 | 1,734 | +58 | +3.5% | 178,000 |
| 2014/08/06 | 1,654 | 1,695 | 1,654 | 1,676 | +10 | +0.6% | 164,800 |
| 2014/08/05 | 1,729 | 1,736 | 1,600 | 1,666 | -63 | -3.6% | 169,700 |
| 2014/08/04 | 1,708 | 1,736 | 1,702 | 1,729 | +20 | +1.2% | 152,200 |
| 2014/08/01 | 1,679 | 1,714 | 1,671 | 1,709 | +18 | +1.1% | 122,800 |
| 2014/07/31 | 1,710 | 1,711 | 1,684 | 1,691 | -12 | -0.7% | 78,500 |
| 2014/07/30 | 1,707 | 1,711 | 1,695 | 1,703 | -21 | -1.2% | 81,900 |
| 2014/07/29 | 1,713 | 1,728 | 1,711 | 1,724 | +15 | +0.9% | 75,800 |
| 2014/07/28 | 1,700 | 1,717 | 1,692 | 1,709 | +2 | +0.1% | 82,600 |
| 2014/07/25 | 1,709 | 1,714 | 1,698 | 1,707 | +8 | +0.5% | 81,900 |
| 2014/07/24 | 1,695 | 1,707 | 1,690 | 1,699 | ±0 | ±0% | 77,900 |
| 2014/07/23 | 1,715 | 1,716 | 1,696 | 1,699 | -13 | -0.8% | 76,100 |
| 2014/07/22 | 1,697 | 1,723 | 1,697 | 1,712 | +6 | +0.4% | 95,900 |
| 2014/07/18 | 1,681 | 1,706 | 1,672 | 1,706 | -6 | -0.4% | 87,600 |
| 2014/07/17 | 1,743 | 1,743 | 1,710 | 1,712 | -31 | -1.8% | 77,300 |
| 2014/07/16 | 1,730 | 1,770 | 1,729 | 1,743 | +13 | +0.8% | 197,200 |
| 2014/07/15 | 1,711 | 1,735 | 1,707 | 1,730 | +23 | +1.3% | 147,200 |
| 2014/07/14 | 1,691 | 1,707 | 1,680 | 1,707 | +25 | +1.5% | 129,200 |
| 2014/07/11 | 1,671 | 1,687 | 1,651 | 1,682 | -16 | -0.9% | 132,600 |
2601～
2650
件表示中 / 6954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 | 246,100円 | +5.6% | +7.0% | 2.84% | 9.26倍 | 0.76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 |
| 平和堂 | 265,200円 | +2.5% | +6.6% | 2.49% | 12.27倍 | 0.70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 |
| ネクステージ | 164,600円 | +4.9% | +16.9% | 2.07% | 13.97倍 | 1.82倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| ジョイ本田 | 202,800円 | +1.3% | +0.5% | 3.16% | 15.33倍 | 1.00倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| ロイヤルＨＤ | 262,300円 | +9.5% | +6.6% | 1.22% | 26.62倍 | 2.57倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
市場注目の銘柄
チャート関連のコラム
