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 |
|---|---|---|---|---|---|---|---|
| 2013/08/01 | 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 |
| 2013/06/14 | 1,630 | 1,648 | 1,602 | 1,618 | +26 | +1.6% | 179,200 |
| 2013/06/13 | 1,621 | 1,643 | 1,568 | 1,592 | -52 | -3.2% | 128,300 |
| 2013/06/12 | 1,611 | 1,654 | 1,583 | 1,644 | +15 | +0.9% | 87,200 |
| 2013/06/11 | 1,650 | 1,684 | 1,620 | 1,629 | -31 | -1.9% | 130,600 |
| 2013/06/10 | 1,601 | 1,664 | 1,601 | 1,660 | +97 | +6.2% | 140,600 |
| 2013/06/07 | 1,576 | 1,600 | 1,519 | 1,563 | -51 | -3.2% | 251,300 |
| 2013/06/06 | 1,660 | 1,664 | 1,601 | 1,614 | -104 | -6.1% | 205,400 |
| 2013/06/05 | 1,708 | 1,783 | 1,708 | 1,718 | -7 | -0.4% | 132,600 |
| 2013/06/04 | 1,704 | 1,730 | 1,673 | 1,725 | -11 | -0.6% | 129,800 |
| 2013/06/03 | 1,796 | 1,796 | 1,721 | 1,736 | -88 | -4.8% | 175,200 |
| 2013/05/31 | 1,815 | 1,845 | 1,784 | 1,824 | +17 | +0.9% | 153,000 |
| 2013/05/30 | 1,800 | 1,845 | 1,760 | 1,807 | -20 | -1.1% | 227,900 |
| 2013/05/29 | 1,813 | 1,864 | 1,773 | 1,827 | +54 | +3% | 168,000 |
| 2013/05/28 | 1,746 | 1,783 | 1,740 | 1,773 | -4 | -0.2% | 154,000 |
| 2013/05/27 | 1,816 | 1,822 | 1,739 | 1,777 | -88 | -4.7% | 171,200 |
| 2013/05/24 | 1,820 | 1,919 | 1,820 | 1,865 | +50 | +2.8% | 309,300 |
| 2013/05/23 | 1,910 | 1,925 | 1,815 | 1,815 | -81 | -4.3% | 252,100 |
2951～
3000
件表示中 / 7024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 | 285,800円 | +5.6% | +7.0% | 2.45% | 10.75倍 | 0.88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 |
| ＡＯＫＩ ＨＤ | 181,800円 | +2.8% | +10.9% | 4.40% | 15.94倍 | 1.08倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
| ベルク | 738,000円 | +6.8% | +5.0% | 1.68% | 12.35倍 | 1.39倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| 西松屋チェ | 217,700円 | +7.5% | +10.7% | 1.42% | 14.04倍 | 1.44倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| 平和堂 | 292,900円 | +2.5% | +6.6% | 2.25% | 13.41倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
