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 |
|---|---|---|---|---|---|---|---|
| 2013/11/27 | 1,281 | 1,289 | 1,279 | 1,279 | -3 | -0.2% | 124,400 |
| 2013/11/26 | 1,285 | 1,290 | 1,280 | 1,282 | -8 | -0.6% | 146,400 |
| 2013/11/25 | 1,285 | 1,293 | 1,283 | 1,290 | +9 | +0.7% | 156,100 |
| 2013/11/22 | 1,291 | 1,292 | 1,274 | 1,281 | -4 | -0.3% | 207,400 |
| 2013/11/21 | 1,282 | 1,293 | 1,280 | 1,285 | +7 | +0.5% | 121,500 |
| 2013/11/20 | 1,273 | 1,283 | 1,269 | 1,278 | +5 | +0.4% | 125,900 |
| 2013/11/19 | 1,271 | 1,278 | 1,270 | 1,273 | +3 | +0.2% | 116,900 |
| 2013/11/18 | 1,284 | 1,284 | 1,268 | 1,270 | -2 | -0.2% | 178,100 |
| 2013/11/15 | 1,272 | 1,280 | 1,272 | 1,272 | +1 | +0.1% | 266,500 |
| 2013/11/14 | 1,280 | 1,286 | 1,271 | 1,271 | -23 | -1.8% | 317,200 |
| 2013/11/13 | 1,282 | 1,294 | 1,275 | 1,294 | +16 | +1.3% | 252,500 |
| 2013/11/12 | 1,270 | 1,282 | 1,270 | 1,278 | +10 | +0.8% | 164,900 |
| 2013/11/11 | 1,272 | 1,277 | 1,260 | 1,268 | +10 | +0.8% | 102,600 |
| 2013/11/08 | 1,261 | 1,275 | 1,250 | 1,258 | -14 | -1.1% | 187,100 |
| 2013/11/07 | 1,282 | 1,289 | 1,258 | 1,272 | -10 | -0.8% | 313,600 |
| 2013/11/06 | 1,315 | 1,317 | 1,279 | 1,282 | -43 | -3.2% | 476,900 |
| 2013/11/05 | 1,425 | 1,428 | 1,309 | 1,325 | -73 | -5.2% | 381,400 |
| 2013/11/01 | 1,417 | 1,418 | 1,384 | 1,398 | -17 | -1.2% | 116,100 |
| 2013/10/31 | 1,442 | 1,444 | 1,413 | 1,415 | -26 | -1.8% | 120,800 |
| 2013/10/30 | 1,427 | 1,446 | 1,423 | 1,441 | +15 | +1.1% | 107,500 |
| 2013/10/29 | 1,413 | 1,429 | 1,403 | 1,426 | +10 | +0.7% | 136,500 |
| 2013/10/28 | 1,408 | 1,421 | 1,403 | 1,416 | +12 | +0.9% | 138,300 |
| 2013/10/25 | 1,438 | 1,438 | 1,402 | 1,404 | -28 | -2% | 178,400 |
| 2013/10/24 | 1,432 | 1,439 | 1,418 | 1,432 | ±0 | ±0% | 186,500 |
| 2013/10/23 | 1,484 | 1,484 | 1,426 | 1,432 | -48 | -3.2% | 300,000 |
| 2013/10/22 | 1,472 | 1,482 | 1,462 | 1,480 | +18 | +1.2% | 120,600 |
| 2013/10/21 | 1,465 | 1,482 | 1,455 | 1,462 | +3 | +0.2% | 110,400 |
| 2013/10/18 | 1,465 | 1,475 | 1,457 | 1,459 | ±0 | ±0% | 128,500 |
| 2013/10/17 | 1,467 | 1,478 | 1,447 | 1,459 | +1 | +0.1% | 122,100 |
| 2013/10/16 | 1,441 | 1,480 | 1,441 | 1,458 | +17 | +1.2% | 177,400 |
| 2013/10/15 | 1,478 | 1,492 | 1,438 | 1,441 | -17 | -1.2% | 186,200 |
| 2013/10/11 | 1,443 | 1,473 | 1,438 | 1,458 | +29 | +2% | 212,200 |
| 2013/10/10 | 1,364 | 1,438 | 1,364 | 1,429 | +70 | +5.2% | 215,200 |
| 2013/10/09 | 1,351 | 1,369 | 1,334 | 1,359 | -2 | -0.1% | 153,500 |
| 2013/10/08 | 1,366 | 1,373 | 1,359 | 1,361 | -5 | -0.4% | 101,300 |
| 2013/10/07 | 1,404 | 1,410 | 1,362 | 1,366 | -41 | -2.9% | 208,600 |
| 2013/10/04 | 1,419 | 1,430 | 1,407 | 1,407 | -15 | -1.1% | 113,700 |
| 2013/10/03 | 1,424 | 1,448 | 1,420 | 1,422 | +3 | +0.2% | 90,300 |
| 2013/10/02 | 1,464 | 1,464 | 1,412 | 1,419 | -48 | -3.3% | 192,800 |
| 2013/10/01 | 1,487 | 1,499 | 1,467 | 1,467 | -20 | -1.3% | 117,500 |
| 2013/09/30 | 1,496 | 1,508 | 1,466 | 1,487 | -8 | -0.5% | 161,400 |
| 2013/09/27 | 1,494 | 1,510 | 1,485 | 1,495 | +9 | +0.6% | 134,000 |
| 2013/09/26 | 1,478 | 1,488 | 1,453 | 1,486 | +11 | +0.7% | 119,100 |
| 2013/09/25 | 1,470 | 1,487 | 1,468 | 1,475 | -2 | -0.1% | 150,300 |
| 2013/09/24 | 1,477 | 1,479 | 1,460 | 1,477 | ±0 | ±0% | 228,500 |
| 2013/09/20 | 1,433 | 1,477 | 1,433 | 1,477 | +49 | +3.4% | 240,000 |
| 2013/09/19 | 1,412 | 1,429 | 1,411 | 1,428 | +20 | +1.4% | 97,500 |
| 2013/09/18 | 1,408 | 1,415 | 1,403 | 1,408 | +4 | +0.3% | 85,400 |
| 2013/09/17 | 1,424 | 1,424 | 1,401 | 1,404 | -11 | -0.8% | 102,800 |
| 2013/09/13 | 1,407 | 1,424 | 1,405 | 1,415 | +1 | +0.1% | 157,200 |
2801～
2850
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
