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 |
|---|---|---|---|---|---|---|---|
| 2012/04/12 | 1,405 | 1,410 | 1,378 | 1,397 | -7 | -0.5% | 222,000 |
| 2012/04/11 | 1,386 | 1,408 | 1,383 | 1,404 | +4 | +0.3% | 265,400 |
| 2012/04/10 | 1,390 | 1,406 | 1,384 | 1,400 | +10 | +0.7% | 147,100 |
| 2012/04/09 | 1,361 | 1,407 | 1,361 | 1,390 | +16 | +1.2% | 166,800 |
| 2012/04/06 | 1,339 | 1,378 | 1,313 | 1,374 | +21 | +1.6% | 196,200 |
| 2012/04/05 | 1,350 | 1,358 | 1,340 | 1,353 | -5 | -0.4% | 124,400 |
| 2012/04/04 | 1,353 | 1,370 | 1,348 | 1,358 | -2 | -0.1% | 105,500 |
| 2012/04/03 | 1,373 | 1,377 | 1,360 | 1,360 | -20 | -1.4% | 70,100 |
| 2012/04/02 | 1,378 | 1,397 | 1,367 | 1,380 | +1 | +0.1% | 124,100 |
| 2012/03/30 | 1,375 | 1,382 | 1,354 | 1,379 | +4 | +0.3% | 92,300 |
| 2012/03/29 | 1,347 | 1,375 | 1,347 | 1,375 | +10 | +0.7% | 177,100 |
| 2012/03/28 | 1,372 | 1,372 | 1,345 | 1,365 | -22 | -1.6% | 129,500 |
| 2012/03/27 | 1,363 | 1,387 | 1,361 | 1,387 | +38 | +2.8% | 251,700 |
| 2012/03/26 | 1,343 | 1,362 | 1,341 | 1,349 | +7 | +0.5% | 160,900 |
| 2012/03/23 | 1,324 | 1,351 | 1,320 | 1,342 | +11 | +0.8% | 102,400 |
| 2012/03/22 | 1,325 | 1,345 | 1,323 | 1,331 | +7 | +0.5% | 187,300 |
| 2012/03/21 | 1,355 | 1,359 | 1,323 | 1,324 | -34 | -2.5% | 212,700 |
| 2012/03/19 | 1,324 | 1,361 | 1,324 | 1,358 | +41 | +3.1% | 149,600 |
| 2012/03/16 | 1,306 | 1,327 | 1,302 | 1,317 | +8 | +0.6% | 118,100 |
| 2012/03/15 | 1,313 | 1,322 | 1,305 | 1,309 | +1 | +0.1% | 129,400 |
| 2012/03/14 | 1,297 | 1,317 | 1,288 | 1,308 | +14 | +1.1% | 199,300 |
| 2012/03/13 | 1,290 | 1,303 | 1,281 | 1,294 | -1 | -0.1% | 170,000 |
| 2012/03/12 | 1,285 | 1,300 | 1,277 | 1,295 | +10 | +0.8% | 178,600 |
| 2012/03/09 | 1,276 | 1,290 | 1,271 | 1,285 | +29 | +2.3% | 186,700 |
| 2012/03/08 | 1,240 | 1,260 | 1,238 | 1,256 | +21 | +1.7% | 118,400 |
| 2012/03/07 | 1,225 | 1,235 | 1,223 | 1,235 | -2 | -0.2% | 70,700 |
| 2012/03/06 | 1,229 | 1,250 | 1,229 | 1,237 | +15 | +1.2% | 149,100 |
| 2012/03/05 | 1,218 | 1,229 | 1,217 | 1,222 | +12 | +1% | 171,600 |
| 2012/03/02 | 1,210 | 1,213 | 1,207 | 1,210 | +10 | +0.8% | 96,400 |
| 2012/03/01 | 1,206 | 1,216 | 1,200 | 1,200 | -7 | -0.6% | 104,000 |
| 2012/02/29 | 1,213 | 1,213 | 1,203 | 1,207 | -6 | -0.5% | 120,800 |
| 2012/02/28 | 1,201 | 1,214 | 1,201 | 1,213 | +11 | +0.9% | 117,800 |
| 2012/02/27 | 1,213 | 1,216 | 1,200 | 1,202 | -5 | -0.4% | 119,000 |
| 2012/02/24 | 1,225 | 1,228 | 1,206 | 1,207 | -15 | -1.2% | 75,300 |
| 2012/02/23 | 1,235 | 1,235 | 1,214 | 1,222 | -8 | -0.7% | 67,700 |
| 2012/02/22 | 1,212 | 1,230 | 1,211 | 1,230 | +22 | +1.8% | 67,400 |
| 2012/02/21 | 1,192 | 1,210 | 1,192 | 1,208 | +15 | +1.3% | 78,300 |
| 2012/02/20 | 1,225 | 1,225 | 1,188 | 1,193 | -18 | -1.5% | 104,800 |
| 2012/02/17 | 1,230 | 1,231 | 1,209 | 1,211 | -8 | -0.7% | 69,500 |
| 2012/02/16 | 1,230 | 1,234 | 1,218 | 1,219 | -10 | -0.8% | 66,100 |
| 2012/02/15 | 1,245 | 1,245 | 1,224 | 1,229 | -15 | -1.2% | 91,600 |
| 2012/02/14 | 1,234 | 1,244 | 1,229 | 1,244 | +10 | +0.8% | 22,100 |
| 2012/02/13 | 1,223 | 1,239 | 1,223 | 1,234 | ±0 | ±0% | 31,100 |
| 2012/02/10 | 1,251 | 1,253 | 1,230 | 1,234 | -14 | -1.1% | 53,600 |
| 2012/02/09 | 1,243 | 1,262 | 1,240 | 1,248 | +6 | +0.5% | 73,900 |
| 2012/02/08 | 1,238 | 1,255 | 1,236 | 1,242 | -1 | -0.1% | 76,100 |
| 2012/02/07 | 1,233 | 1,247 | 1,233 | 1,243 | -5 | -0.4% | 63,100 |
| 2012/02/06 | 1,223 | 1,255 | 1,223 | 1,248 | +29 | +2.4% | 115,300 |
| 2012/02/03 | 1,220 | 1,230 | 1,217 | 1,219 | -1 | -0.1% | 50,700 |
| 2012/02/02 | 1,232 | 1,242 | 1,219 | 1,220 | -12 | -1% | 47,300 |
3201～
3250
件表示中 / 6953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 | 249,600円 | +5.6% | +7.0% | 2.80% | 9.39倍 | 0.77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 |
| 平和堂 | 269,000円 | +2.5% | +6.6% | 2.45% | 12.46倍 | 0.71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 |
| ネクステージ | 167,100円 | +4.9% | +16.9% | 2.03% | 14.18倍 | 1.85倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| ロイヤルＨＤ | 265,900円 | +9.5% | +6.6% | 1.20% | 27.00倍 | 2.60倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
| ジョイ本田 | 203,000円 | +1.3% | +0.5% | 3.15% | 15.35倍 | 1.00倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
市場注目の銘柄
チャート関連のコラム
