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 |
|---|---|---|---|---|---|---|---|
| 2013/08/26 | 1,516 | 1,526 | 1,494 | 1,509 | -4 | -0.3% | 105,700 |
| 2013/08/23 | 1,515 | 1,522 | 1,501 | 1,513 | +9 | +0.6% | 89,300 |
| 2013/08/22 | 1,485 | 1,513 | 1,482 | 1,504 | +24 | +1.6% | 87,800 |
| 2013/08/21 | 1,484 | 1,487 | 1,456 | 1,480 | -9 | -0.6% | 119,600 |
| 2013/08/20 | 1,487 | 1,514 | 1,484 | 1,489 | -2 | -0.1% | 81,000 |
| 2013/08/19 | 1,513 | 1,514 | 1,484 | 1,491 | -27 | -1.8% | 188,800 |
| 2013/08/16 | 1,520 | 1,533 | 1,513 | 1,518 | -1 | -0.1% | 105,100 |
| 2013/08/15 | 1,531 | 1,542 | 1,514 | 1,519 | -13 | -0.8% | 152,200 |
| 2013/08/14 | 1,569 | 1,569 | 1,518 | 1,532 | -25 | -1.6% | 184,600 |
| 2013/08/13 | 1,540 | 1,560 | 1,518 | 1,557 | +33 | +2.2% | 186,600 |
| 2013/08/12 | 1,538 | 1,545 | 1,519 | 1,524 | -16 | -1% | 102,500 |
| 2013/08/09 | 1,520 | 1,549 | 1,515 | 1,540 | +11 | +0.7% | 193,900 |
| 2013/08/08 | 1,505 | 1,562 | 1,505 | 1,529 | +9 | +0.6% | 313,700 |
| 2013/08/07 | 1,530 | 1,531 | 1,503 | 1,520 | -59 | -3.7% | 641,900 |
| 2013/08/06 | 1,625 | 1,626 | 1,531 | 1,579 | -65 | -4% | 500,300 |
| 2013/08/05 | 1,673 | 1,675 | 1,630 | 1,644 | -63 | -3.7% | 215,300 |
| 2013/08/02 | 1,700 | 1,707 | 1,680 | 1,707 | +8 | +0.5% | 95,000 |
| 2013/08/01 | 1,641 | 1,699 | 1,641 | 1,699 | +72 | +4.4% | 182,800 |
| 2013/07/31 | 1,618 | 1,649 | 1,602 | 1,627 | -15 | -0.9% | 105,700 |
| 2013/07/30 | 1,602 | 1,645 | 1,596 | 1,642 | +33 | +2.1% | 96,100 |
| 2013/07/29 | 1,655 | 1,657 | 1,600 | 1,609 | -51 | -3.1% | 134,200 |
| 2013/07/26 | 1,681 | 1,687 | 1,659 | 1,660 | -26 | -1.5% | 129,200 |
| 2013/07/25 | 1,705 | 1,717 | 1,683 | 1,686 | -18 | -1.1% | 102,900 |
| 2013/07/24 | 1,718 | 1,722 | 1,691 | 1,704 | -15 | -0.9% | 68,700 |
| 2013/07/23 | 1,712 | 1,729 | 1,686 | 1,719 | -1 | -0.1% | 110,700 |
| 2013/07/22 | 1,715 | 1,723 | 1,686 | 1,720 | +25 | +1.5% | 138,200 |
| 2013/07/19 | 1,718 | 1,726 | 1,680 | 1,695 | -23 | -1.3% | 214,700 |
| 2013/07/18 | 1,682 | 1,723 | 1,682 | 1,718 | +38 | +2.3% | 178,100 |
| 2013/07/17 | 1,691 | 1,698 | 1,665 | 1,680 | -11 | -0.7% | 200,000 |
| 2013/07/16 | 1,690 | 1,716 | 1,675 | 1,691 | -3 | -0.2% | 205,400 |
| 2013/07/12 | 1,699 | 1,711 | 1,686 | 1,694 | -16 | -0.9% | 208,300 |
| 2013/07/11 | 1,726 | 1,728 | 1,694 | 1,710 | -29 | -1.7% | 243,400 |
| 2013/07/10 | 1,768 | 1,775 | 1,727 | 1,739 | -43 | -2.4% | 267,700 |
| 2013/07/09 | 1,762 | 1,783 | 1,743 | 1,782 | +29 | +1.7% | 242,600 |
| 2013/07/08 | 1,805 | 1,805 | 1,752 | 1,753 | -36 | -2% | 177,600 |
| 2013/07/05 | 1,813 | 1,814 | 1,760 | 1,789 | -18 | -1% | 231,100 |
| 2013/07/04 | 1,826 | 1,850 | 1,802 | 1,807 | -55 | -3% | 207,600 |
| 2013/07/03 | 1,897 | 1,897 | 1,834 | 1,862 | -26 | -1.4% | 154,000 |
| 2013/07/02 | 1,878 | 1,891 | 1,862 | 1,888 | +21 | +1.1% | 115,100 |
| 2013/07/01 | 1,844 | 1,870 | 1,823 | 1,867 | +23 | +1.2% | 93,900 |
| 2013/06/28 | 1,793 | 1,850 | 1,791 | 1,844 | +83 | +4.7% | 176,100 |
| 2013/06/27 | 1,694 | 1,763 | 1,680 | 1,761 | +71 | +4.2% | 82,300 |
| 2013/06/26 | 1,731 | 1,743 | 1,674 | 1,690 | -32 | -1.9% | 111,700 |
| 2013/06/25 | 1,730 | 1,752 | 1,695 | 1,722 | -8 | -0.5% | 125,100 |
| 2013/06/24 | 1,785 | 1,785 | 1,723 | 1,730 | -59 | -3.3% | 127,000 |
| 2013/06/21 | 1,687 | 1,805 | 1,680 | 1,789 | +96 | +5.7% | 377,100 |
| 2013/06/20 | 1,719 | 1,719 | 1,672 | 1,693 | -40 | -2.3% | 123,700 |
| 2013/06/19 | 1,730 | 1,735 | 1,660 | 1,733 | +33 | +1.9% | 160,300 |
| 2013/06/18 | 1,706 | 1,708 | 1,645 | 1,700 | +9 | +0.5% | 171,400 |
| 2013/06/17 | 1,624 | 1,698 | 1,612 | 1,691 | +73 | +4.5% | 104,800 |
2901～
2950
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 | 257,900円 | +5.6% | +7.0% | 2.71% | 9.70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 | 91,700円 | +10.3% | +5.9% | 1.74% | 44.34倍 | 4.57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 | 295,000円 | +4.1% | +19.0% | 3.05% | 10.97倍 | 1.76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 | 398,000円 | +4.4% | +3.0% | 3.27% | 7.81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 | 141,000円 | +3.9% | -24.0% | 2.70% | 19.81倍 | 1.68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
