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 |
|---|---|---|---|---|---|---|---|
| 2013/05/22 | 1,907 | 1,908 | 1,886 | 1,896 | -15 | -0.8% | 115,500 |
| 2013/05/21 | 1,907 | 1,922 | 1,889 | 1,911 | +12 | +0.6% | 218,600 |
| 2013/05/20 | 1,913 | 1,942 | 1,891 | 1,899 | +6 | +0.3% | 177,700 |
| 2013/05/17 | 1,905 | 1,916 | 1,876 | 1,893 | +9 | +0.5% | 249,100 |
| 2013/05/16 | 1,998 | 1,998 | 1,855 | 1,884 | -117 | -5.8% | 376,800 |
| 2013/05/15 | 2,027 | 2,046 | 1,992 | 2,001 | +14 | +0.7% | 191,200 |
| 2013/05/14 | 1,980 | 2,020 | 1,962 | 1,987 | +21 | +1.1% | 299,400 |
| 2013/05/13 | 1,939 | 1,970 | 1,905 | 1,966 | +67 | +3.5% | 241,800 |
| 2013/05/10 | 1,936 | 1,959 | 1,887 | 1,899 | -2 | -0.1% | 257,400 |
| 2013/05/09 | 1,900 | 1,931 | 1,890 | 1,901 | +17 | +0.9% | 166,800 |
| 2013/05/08 | 1,885 | 1,918 | 1,879 | 1,884 | -4 | -0.2% | 185,400 |
| 2013/05/07 | 1,841 | 1,889 | 1,841 | 1,888 | +58 | +3.2% | 163,500 |
| 2013/05/02 | 1,840 | 1,848 | 1,819 | 1,830 | -8 | -0.4% | 109,000 |
| 2013/05/01 | 1,848 | 1,861 | 1,803 | 1,838 | -4 | -0.2% | 168,800 |
| 2013/04/30 | 1,789 | 1,849 | 1,770 | 1,842 | +80 | +4.5% | 309,100 |
| 2013/04/26 | 1,800 | 1,800 | 1,759 | 1,762 | -42 | -2.3% | 245,300 |
| 2013/04/25 | 1,800 | 1,814 | 1,788 | 1,804 | +2 | +0.1% | 160,000 |
| 2013/04/24 | 1,799 | 1,811 | 1,780 | 1,802 | +34 | +1.9% | 228,300 |
| 2013/04/23 | 1,760 | 1,780 | 1,744 | 1,768 | +10 | +0.6% | 152,400 |
| 2013/04/22 | 1,743 | 1,799 | 1,740 | 1,758 | +35 | +2% | 190,900 |
| 2013/04/19 | 1,731 | 1,738 | 1,703 | 1,723 | -9 | -0.5% | 162,400 |
| 2013/04/18 | 1,750 | 1,769 | 1,710 | 1,732 | -28 | -1.6% | 181,700 |
| 2013/04/17 | 1,736 | 1,774 | 1,729 | 1,760 | +28 | +1.6% | 154,500 |
| 2013/04/16 | 1,720 | 1,750 | 1,706 | 1,732 | -7 | -0.4% | 174,600 |
| 2013/04/15 | 1,753 | 1,763 | 1,728 | 1,739 | -29 | -1.6% | 175,700 |
| 2013/04/12 | 1,782 | 1,790 | 1,752 | 1,768 | -26 | -1.4% | 203,200 |
| 2013/04/11 | 1,800 | 1,826 | 1,780 | 1,794 | -19 | -1% | 171,800 |
| 2013/04/10 | 1,821 | 1,829 | 1,793 | 1,813 | -13 | -0.7% | 155,200 |
| 2013/04/09 | 1,830 | 1,853 | 1,812 | 1,826 | -11 | -0.6% | 162,500 |
| 2013/04/08 | 1,846 | 1,878 | 1,800 | 1,837 | +13 | +0.7% | 163,600 |
| 2013/04/05 | 1,797 | 1,866 | 1,792 | 1,824 | +49 | +2.8% | 265,500 |
| 2013/04/04 | 1,730 | 1,776 | 1,682 | 1,775 | +37 | +2.1% | 146,200 |
| 2013/04/03 | 1,680 | 1,745 | 1,680 | 1,738 | +37 | +2.2% | 100,600 |
| 2013/04/02 | 1,660 | 1,728 | 1,620 | 1,701 | +20 | +1.2% | 167,800 |
| 2013/04/01 | 1,770 | 1,770 | 1,681 | 1,681 | -98 | -5.5% | 103,800 |
| 2013/03/29 | 1,800 | 1,800 | 1,752 | 1,779 | -18 | -1% | 91,100 |
| 2013/03/28 | 1,787 | 1,804 | 1,774 | 1,797 | +18 | +1% | 183,400 |
| 2013/03/27 | 1,770 | 1,788 | 1,744 | 1,779 | ±0 | ±0% | 138,700 |
| 2013/03/26 | 1,780 | 1,788 | 1,751 | 1,779 | +28 | +1.6% | 221,500 |
| 2013/03/25 | 1,740 | 1,767 | 1,734 | 1,751 | +29 | +1.7% | 166,100 |
| 2013/03/22 | 1,777 | 1,789 | 1,720 | 1,722 | -55 | -3.1% | 165,700 |
| 2013/03/21 | 1,754 | 1,782 | 1,722 | 1,777 | +59 | +3.4% | 187,300 |
| 2013/03/19 | 1,671 | 1,730 | 1,671 | 1,718 | +59 | +3.6% | 184,000 |
| 2013/03/18 | 1,649 | 1,667 | 1,641 | 1,659 | +23 | +1.4% | 152,700 |
| 2013/03/15 | 1,612 | 1,636 | 1,612 | 1,636 | +25 | +1.6% | 191,400 |
| 2013/03/14 | 1,615 | 1,625 | 1,591 | 1,611 | -3 | -0.2% | 134,900 |
| 2013/03/13 | 1,619 | 1,629 | 1,602 | 1,614 | -4 | -0.2% | 93,400 |
| 2013/03/12 | 1,594 | 1,626 | 1,581 | 1,618 | +36 | +2.3% | 195,400 |
| 2013/03/11 | 1,582 | 1,596 | 1,560 | 1,582 | +25 | +1.6% | 170,300 |
| 2013/03/08 | 1,580 | 1,590 | 1,539 | 1,557 | -24 | -1.5% | 329,400 |
3001～
3050
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 | 739,000円 | +6.8% | +5.0% | 1.68% | 12.37倍 | 1.40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 | 217,100円 | +7.5% | +10.7% | 1.43% | 14.00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
