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 |
|---|---|---|---|---|---|---|---|
| 2014/04/28 | 1,312 | 1,315 | 1,300 | 1,315 | ±0 | ±0% | 36,500 |
| 2014/04/25 | 1,309 | 1,319 | 1,296 | 1,315 | +7 | +0.5% | 52,100 |
| 2014/04/24 | 1,304 | 1,311 | 1,297 | 1,308 | +4 | +0.3% | 78,300 |
| 2014/04/23 | 1,295 | 1,304 | 1,289 | 1,304 | +18 | +1.4% | 62,400 |
| 2014/04/22 | 1,302 | 1,303 | 1,286 | 1,286 | -10 | -0.8% | 69,300 |
| 2014/04/21 | 1,305 | 1,310 | 1,292 | 1,296 | -3 | -0.2% | 64,900 |
| 2014/04/18 | 1,300 | 1,311 | 1,293 | 1,299 | +8 | +0.6% | 59,000 |
| 2014/04/17 | 1,297 | 1,300 | 1,290 | 1,291 | -1 | -0.1% | 66,400 |
| 2014/04/16 | 1,281 | 1,295 | 1,267 | 1,292 | +27 | +2.1% | 83,000 |
| 2014/04/15 | 1,295 | 1,297 | 1,263 | 1,265 | -26 | -2% | 85,600 |
| 2014/04/14 | 1,269 | 1,297 | 1,267 | 1,291 | +21 | +1.7% | 108,200 |
| 2014/04/11 | 1,246 | 1,276 | 1,237 | 1,270 | +3 | +0.2% | 128,100 |
| 2014/04/10 | 1,267 | 1,277 | 1,263 | 1,267 | +15 | +1.2% | 83,500 |
| 2014/04/09 | 1,277 | 1,284 | 1,249 | 1,252 | -32 | -2.5% | 123,700 |
| 2014/04/08 | 1,289 | 1,294 | 1,278 | 1,284 | -14 | -1.1% | 88,400 |
| 2014/04/07 | 1,296 | 1,305 | 1,287 | 1,298 | -10 | -0.8% | 94,000 |
| 2014/04/04 | 1,304 | 1,310 | 1,299 | 1,308 | +4 | +0.3% | 77,900 |
| 2014/04/03 | 1,299 | 1,312 | 1,293 | 1,304 | +13 | +1% | 147,400 |
| 2014/04/02 | 1,295 | 1,304 | 1,288 | 1,291 | -5 | -0.4% | 108,000 |
| 2014/04/01 | 1,298 | 1,298 | 1,284 | 1,296 | -1 | -0.1% | 102,100 |
| 2014/03/31 | 1,299 | 1,299 | 1,278 | 1,297 | +9 | +0.7% | 147,600 |
| 2014/03/28 | 1,245 | 1,288 | 1,244 | 1,288 | +29 | +2.3% | 189,000 |
| 2014/03/27 | 1,251 | 1,269 | 1,244 | 1,259 | -24 | -1.9% | 210,600 |
| 2014/03/26 | 1,261 | 1,292 | 1,257 | 1,283 | +42 | +3.4% | 428,500 |
| 2014/03/25 | 1,236 | 1,262 | 1,233 | 1,241 | -2 | -0.2% | 222,500 |
| 2014/03/24 | 1,236 | 1,274 | 1,236 | 1,243 | +7 | +0.6% | 274,900 |
| 2014/03/20 | 1,249 | 1,256 | 1,232 | 1,236 | -13 | -1% | 190,600 |
| 2014/03/19 | 1,236 | 1,259 | 1,235 | 1,249 | +22 | +1.8% | 113,700 |
| 2014/03/18 | 1,231 | 1,241 | 1,226 | 1,227 | +11 | +0.9% | 170,200 |
| 2014/03/17 | 1,230 | 1,240 | 1,210 | 1,216 | -14 | -1.1% | 204,600 |
| 2014/03/14 | 1,250 | 1,257 | 1,230 | 1,230 | -35 | -2.8% | 343,100 |
| 2014/03/13 | 1,256 | 1,274 | 1,256 | 1,265 | +7 | +0.6% | 199,800 |
| 2014/03/12 | 1,281 | 1,282 | 1,255 | 1,258 | -34 | -2.6% | 266,000 |
| 2014/03/11 | 1,277 | 1,292 | 1,276 | 1,292 | +20 | +1.6% | 153,700 |
| 2014/03/10 | 1,282 | 1,285 | 1,266 | 1,272 | -12 | -0.9% | 178,000 |
| 2014/03/07 | 1,289 | 1,295 | 1,272 | 1,284 | -2 | -0.2% | 251,300 |
| 2014/03/06 | 1,290 | 1,299 | 1,281 | 1,286 | ±0 | ±0% | 196,300 |
| 2014/03/05 | 1,300 | 1,303 | 1,284 | 1,286 | -8 | -0.6% | 165,200 |
| 2014/03/04 | 1,275 | 1,295 | 1,266 | 1,294 | +15 | +1.2% | 276,700 |
| 2014/03/03 | 1,275 | 1,282 | 1,259 | 1,279 | -1 | -0.1% | 163,400 |
| 2014/02/28 | 1,284 | 1,287 | 1,269 | 1,280 | -4 | -0.3% | 239,900 |
| 2014/02/27 | 1,296 | 1,305 | 1,281 | 1,284 | -13 | -1% | 167,100 |
| 2014/02/26 | 1,302 | 1,310 | 1,296 | 1,297 | -20 | -1.5% | 177,100 |
| 2014/02/25 | 1,317 | 1,322 | 1,305 | 1,317 | +16 | +1.2% | 118,200 |
| 2014/02/24 | 1,313 | 1,329 | 1,284 | 1,301 | -6 | -0.5% | 159,500 |
| 2014/02/21 | 1,299 | 1,309 | 1,289 | 1,307 | +20 | +1.6% | 140,700 |
| 2014/02/20 | 1,313 | 1,315 | 1,283 | 1,287 | -22 | -1.7% | 125,100 |
| 2014/02/19 | 1,300 | 1,315 | 1,290 | 1,309 | +10 | +0.8% | 132,600 |
| 2014/02/18 | 1,299 | 1,317 | 1,286 | 1,299 | ±0 | ±0% | 242,400 |
| 2014/02/17 | 1,357 | 1,361 | 1,282 | 1,299 | -71 | -5.2% | 456,000 |
2701～
2750
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 | 249,600円 | +5.6% | +7.0% | 2.80% | 9.39倍 | 0.77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 | 269,000円 | +2.5% | +6.6% | 2.45% | 12.45倍 | 0.71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 | 167,100円 | +4.9% | +16.9% | 2.03% | 14.18倍 | 1.85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 | 203,000円 | +1.3% | +0.5% | 3.15% | 15.35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 | 265,900円 | +9.5% | +6.6% | 1.20% | 26.99倍 | 2.61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
