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 |
|---|---|---|---|---|---|---|---|
| 2012/07/27 | 1,294 | 1,299 | 1,276 | 1,280 | -1 | -0.1% | 66,100 |
| 2012/07/26 | 1,277 | 1,282 | 1,260 | 1,281 | +12 | +0.9% | 44,600 |
| 2012/07/25 | 1,261 | 1,283 | 1,250 | 1,269 | +4 | +0.3% | 71,700 |
| 2012/07/24 | 1,262 | 1,279 | 1,253 | 1,265 | -1 | -0.1% | 63,000 |
| 2012/07/23 | 1,277 | 1,281 | 1,261 | 1,266 | -29 | -2.2% | 73,500 |
| 2012/07/20 | 1,320 | 1,321 | 1,289 | 1,295 | -33 | -2.5% | 90,600 |
| 2012/07/19 | 1,340 | 1,358 | 1,322 | 1,328 | -7 | -0.5% | 54,700 |
| 2012/07/18 | 1,367 | 1,372 | 1,332 | 1,335 | -27 | -2% | 54,700 |
| 2012/07/17 | 1,349 | 1,374 | 1,332 | 1,362 | +4 | +0.3% | 45,000 |
| 2012/07/13 | 1,348 | 1,375 | 1,348 | 1,358 | +4 | +0.3% | 41,500 |
| 2012/07/12 | 1,355 | 1,364 | 1,339 | 1,354 | +4 | +0.3% | 36,100 |
| 2012/07/11 | 1,376 | 1,377 | 1,348 | 1,350 | -25 | -1.8% | 78,500 |
| 2012/07/10 | 1,389 | 1,398 | 1,373 | 1,375 | +16 | +1.2% | 98,700 |
| 2012/07/09 | 1,345 | 1,368 | 1,337 | 1,359 | +10 | +0.7% | 74,700 |
| 2012/07/06 | 1,345 | 1,360 | 1,337 | 1,349 | +5 | +0.4% | 95,400 |
| 2012/07/05 | 1,360 | 1,365 | 1,337 | 1,344 | -10 | -0.7% | 103,600 |
| 2012/07/04 | 1,344 | 1,363 | 1,344 | 1,354 | +22 | +1.7% | 130,700 |
| 2012/07/03 | 1,311 | 1,340 | 1,311 | 1,332 | +21 | +1.6% | 88,800 |
| 2012/07/02 | 1,324 | 1,324 | 1,301 | 1,311 | -3 | -0.2% | 92,100 |
| 2012/06/29 | 1,299 | 1,318 | 1,288 | 1,314 | +20 | +1.5% | 129,200 |
| 2012/06/28 | 1,289 | 1,301 | 1,288 | 1,294 | +17 | +1.3% | 107,000 |
| 2012/06/27 | 1,245 | 1,277 | 1,245 | 1,277 | +26 | +2.1% | 96,200 |
| 2012/06/26 | 1,239 | 1,268 | 1,239 | 1,251 | +5 | +0.4% | 83,300 |
| 2012/06/25 | 1,252 | 1,262 | 1,242 | 1,246 | -5 | -0.4% | 83,600 |
| 2012/06/22 | 1,273 | 1,273 | 1,246 | 1,251 | -28 | -2.2% | 120,900 |
| 2012/06/21 | 1,273 | 1,288 | 1,268 | 1,279 | -4 | -0.3% | 113,700 |
| 2012/06/20 | 1,250 | 1,285 | 1,233 | 1,283 | +44 | +3.6% | 184,900 |
| 2012/06/19 | 1,237 | 1,243 | 1,200 | 1,239 | -4 | -0.3% | 228,800 |
| 2012/06/18 | 1,266 | 1,272 | 1,241 | 1,243 | -4 | -0.3% | 163,700 |
| 2012/06/15 | 1,245 | 1,271 | 1,243 | 1,247 | -4 | -0.3% | 120,700 |
| 2012/06/14 | 1,280 | 1,297 | 1,246 | 1,251 | -39 | -3% | 168,100 |
| 2012/06/13 | 1,291 | 1,297 | 1,281 | 1,290 | -9 | -0.7% | 59,300 |
| 2012/06/12 | 1,286 | 1,305 | 1,275 | 1,299 | +3 | +0.2% | 88,100 |
| 2012/06/11 | 1,309 | 1,315 | 1,295 | 1,296 | -13 | -1% | 77,100 |
| 2012/06/08 | 1,329 | 1,332 | 1,300 | 1,309 | -17 | -1.3% | 126,000 |
| 2012/06/07 | 1,329 | 1,330 | 1,311 | 1,326 | -3 | -0.2% | 81,100 |
| 2012/06/06 | 1,317 | 1,331 | 1,312 | 1,329 | +14 | +1.1% | 118,100 |
| 2012/06/05 | 1,309 | 1,322 | 1,298 | 1,315 | +6 | +0.5% | 107,400 |
| 2012/06/04 | 1,308 | 1,323 | 1,305 | 1,309 | -16 | -1.2% | 98,100 |
| 2012/06/01 | 1,317 | 1,333 | 1,310 | 1,325 | -3 | -0.2% | 109,500 |
| 2012/05/31 | 1,301 | 1,329 | 1,301 | 1,328 | +10 | +0.8% | 121,900 |
| 2012/05/30 | 1,313 | 1,330 | 1,296 | 1,318 | +5 | +0.4% | 127,700 |
| 2012/05/29 | 1,327 | 1,329 | 1,303 | 1,313 | -8 | -0.6% | 112,300 |
| 2012/05/28 | 1,325 | 1,343 | 1,317 | 1,321 | ±0 | ±0% | 79,200 |
| 2012/05/25 | 1,306 | 1,336 | 1,300 | 1,321 | +6 | +0.5% | 81,200 |
| 2012/05/24 | 1,300 | 1,323 | 1,300 | 1,315 | +10 | +0.8% | 154,300 |
| 2012/05/23 | 1,310 | 1,318 | 1,297 | 1,305 | -19 | -1.4% | 108,100 |
| 2012/05/22 | 1,349 | 1,364 | 1,308 | 1,324 | -19 | -1.4% | 185,200 |
| 2012/05/21 | 1,325 | 1,352 | 1,325 | 1,343 | +11 | +0.8% | 169,300 |
| 2012/05/18 | 1,288 | 1,332 | 1,288 | 1,332 | +27 | +2.1% | 216,900 |
3201～
3250
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
