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 |
|---|---|---|---|---|---|---|---|
| 2012/10/09 | 1,283 | 1,310 | 1,270 | 1,299 | +16 | +1.2% | 149,200 |
| 2012/10/05 | 1,240 | 1,293 | 1,240 | 1,283 | +30 | +2.4% | 135,900 |
| 2012/10/04 | 1,250 | 1,260 | 1,237 | 1,253 | -6 | -0.5% | 114,700 |
| 2012/10/03 | 1,279 | 1,283 | 1,250 | 1,259 | -24 | -1.9% | 107,100 |
| 2012/10/02 | 1,288 | 1,302 | 1,283 | 1,283 | -3 | -0.2% | 68,900 |
| 2012/10/01 | 1,300 | 1,302 | 1,282 | 1,286 | -10 | -0.8% | 49,700 |
| 2012/09/28 | 1,305 | 1,310 | 1,289 | 1,296 | -6 | -0.5% | 64,700 |
| 2012/09/27 | 1,298 | 1,307 | 1,287 | 1,302 | +4 | +0.3% | 85,400 |
| 2012/09/26 | 1,287 | 1,303 | 1,273 | 1,298 | +9 | +0.7% | 104,700 |
| 2012/09/25 | 1,280 | 1,293 | 1,269 | 1,289 | +16 | +1.3% | 103,400 |
| 2012/09/24 | 1,284 | 1,287 | 1,271 | 1,273 | -11 | -0.9% | 75,600 |
| 2012/09/21 | 1,260 | 1,292 | 1,257 | 1,284 | +29 | +2.3% | 140,100 |
| 2012/09/20 | 1,218 | 1,261 | 1,218 | 1,255 | +45 | +3.7% | 171,400 |
| 2012/09/19 | 1,250 | 1,259 | 1,199 | 1,210 | -35 | -2.8% | 355,900 |
| 2012/09/18 | 1,301 | 1,305 | 1,243 | 1,245 | -60 | -4.6% | 243,400 |
| 2012/09/14 | 1,337 | 1,343 | 1,305 | 1,305 | -28 | -2.1% | 122,200 |
| 2012/09/13 | 1,339 | 1,342 | 1,321 | 1,333 | -2 | -0.1% | 64,600 |
| 2012/09/12 | 1,317 | 1,344 | 1,315 | 1,335 | +18 | +1.4% | 60,000 |
| 2012/09/11 | 1,308 | 1,320 | 1,300 | 1,317 | +6 | +0.5% | 73,200 |
| 2012/09/10 | 1,350 | 1,350 | 1,299 | 1,311 | -46 | -3.4% | 144,700 |
| 2012/09/07 | 1,363 | 1,370 | 1,346 | 1,357 | +8 | +0.6% | 52,100 |
| 2012/09/06 | 1,341 | 1,360 | 1,336 | 1,349 | +5 | +0.4% | 66,400 |
| 2012/09/05 | 1,372 | 1,372 | 1,342 | 1,344 | -27 | -2% | 62,900 |
| 2012/09/04 | 1,370 | 1,376 | 1,350 | 1,371 | -5 | -0.4% | 87,400 |
| 2012/09/03 | 1,375 | 1,390 | 1,373 | 1,376 | +9 | +0.7% | 82,200 |
| 2012/08/31 | 1,348 | 1,378 | 1,348 | 1,367 | +8 | +0.6% | 77,600 |
| 2012/08/30 | 1,388 | 1,388 | 1,337 | 1,359 | -26 | -1.9% | 105,100 |
| 2012/08/29 | 1,388 | 1,396 | 1,367 | 1,385 | +9 | +0.7% | 107,100 |
| 2012/08/28 | 1,375 | 1,387 | 1,366 | 1,376 | +2 | +0.1% | 74,500 |
| 2012/08/27 | 1,378 | 1,385 | 1,360 | 1,374 | +14 | +1% | 88,700 |
| 2012/08/24 | 1,362 | 1,372 | 1,353 | 1,360 | -8 | -0.6% | 66,000 |
| 2012/08/23 | 1,375 | 1,377 | 1,353 | 1,368 | -15 | -1.1% | 85,400 |
| 2012/08/22 | 1,379 | 1,388 | 1,374 | 1,383 | +9 | +0.7% | 51,400 |
| 2012/08/21 | 1,363 | 1,378 | 1,361 | 1,374 | +11 | +0.8% | 50,400 |
| 2012/08/20 | 1,355 | 1,370 | 1,355 | 1,363 | +9 | +0.7% | 59,900 |
| 2012/08/17 | 1,345 | 1,359 | 1,343 | 1,354 | +9 | +0.7% | 46,100 |
| 2012/08/16 | 1,357 | 1,359 | 1,336 | 1,345 | -6 | -0.4% | 27,900 |
| 2012/08/15 | 1,385 | 1,387 | 1,347 | 1,351 | -25 | -1.8% | 98,000 |
| 2012/08/14 | 1,326 | 1,384 | 1,326 | 1,376 | +49 | +3.7% | 146,300 |
| 2012/08/13 | 1,316 | 1,338 | 1,312 | 1,327 | +22 | +1.7% | 72,700 |
| 2012/08/10 | 1,296 | 1,310 | 1,296 | 1,305 | +11 | +0.9% | 51,400 |
| 2012/08/09 | 1,296 | 1,300 | 1,287 | 1,294 | +1 | +0.1% | 42,000 |
| 2012/08/08 | 1,278 | 1,296 | 1,275 | 1,293 | +17 | +1.3% | 72,800 |
| 2012/08/07 | 1,301 | 1,304 | 1,269 | 1,276 | -14 | -1.1% | 65,000 |
| 2012/08/06 | 1,265 | 1,293 | 1,257 | 1,290 | +27 | +2.1% | 50,500 |
| 2012/08/03 | 1,278 | 1,278 | 1,263 | 1,263 | -21 | -1.6% | 32,000 |
| 2012/08/02 | 1,284 | 1,289 | 1,272 | 1,284 | -3 | -0.2% | 31,300 |
| 2012/08/01 | 1,281 | 1,295 | 1,278 | 1,287 | +7 | +0.5% | 40,100 |
| 2012/07/31 | 1,289 | 1,299 | 1,277 | 1,280 | -17 | -1.3% | 29,100 |
| 2012/07/30 | 1,280 | 1,300 | 1,273 | 1,297 | +17 | +1.3% | 50,700 |
3151～
3200
件表示中 / 7025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 | 285,500円 | +5.6% | +7.0% | 2.45% | 10.74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 | 181,300円 | +2.8% | +10.9% | 4.41% | 15.89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 | 217,500円 | +7.5% | +10.7% | 1.43% | 14.02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 | 291,500円 | +2.5% | +6.6% | 2.26% | 13.35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
