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 |
|---|---|---|---|---|---|---|---|
| 2011/11/16 | 1,212 | 1,222 | 1,201 | 1,211 | +10 | +0.8% | 103,400 |
| 2011/11/15 | 1,212 | 1,224 | 1,187 | 1,201 | -10 | -0.8% | 134,500 |
| 2011/11/14 | 1,226 | 1,226 | 1,200 | 1,211 | +7 | +0.6% | 106,700 |
| 2011/11/11 | 1,173 | 1,207 | 1,164 | 1,204 | +42 | +3.6% | 165,600 |
| 2011/11/10 | 1,175 | 1,175 | 1,148 | 1,162 | -17 | -1.4% | 108,600 |
| 2011/11/09 | 1,171 | 1,184 | 1,152 | 1,179 | +9 | +0.8% | 129,500 |
| 2011/11/08 | 1,148 | 1,172 | 1,147 | 1,170 | +15 | +1.3% | 124,800 |
| 2011/11/07 | 1,171 | 1,172 | 1,133 | 1,155 | -16 | -1.4% | 163,600 |
| 2011/11/04 | 1,189 | 1,207 | 1,165 | 1,171 | +3 | +0.3% | 196,100 |
| 2011/11/02 | 1,160 | 1,171 | 1,143 | 1,168 | -1 | -0.1% | 75,000 |
| 2011/11/01 | 1,162 | 1,190 | 1,161 | 1,169 | -7 | -0.6% | 118,000 |
| 2011/10/31 | 1,217 | 1,217 | 1,173 | 1,176 | -49 | -4% | 169,400 |
| 2011/10/28 | 1,185 | 1,245 | 1,184 | 1,225 | +54 | +4.6% | 150,400 |
| 2011/10/27 | 1,163 | 1,185 | 1,163 | 1,171 | ±0 | ±0% | 112,400 |
| 2011/10/26 | 1,190 | 1,191 | 1,161 | 1,171 | -19 | -1.6% | 83,100 |
| 2011/10/25 | 1,198 | 1,200 | 1,174 | 1,190 | -4 | -0.3% | 109,900 |
| 2011/10/24 | 1,199 | 1,214 | 1,181 | 1,194 | +1 | +0.1% | 72,200 |
| 2011/10/21 | 1,218 | 1,219 | 1,190 | 1,193 | -28 | -2.3% | 68,300 |
| 2011/10/20 | 1,200 | 1,222 | 1,192 | 1,221 | +9 | +0.7% | 61,900 |
| 2011/10/19 | 1,221 | 1,228 | 1,200 | 1,212 | -8 | -0.7% | 73,200 |
| 2011/10/18 | 1,270 | 1,270 | 1,220 | 1,220 | -50 | -3.9% | 86,900 |
| 2011/10/17 | 1,235 | 1,275 | 1,220 | 1,270 | +47 | +3.8% | 136,300 |
| 2011/10/14 | 1,226 | 1,243 | 1,222 | 1,223 | -3 | -0.2% | 158,500 |
| 2011/10/13 | 1,286 | 1,286 | 1,224 | 1,226 | -62 | -4.8% | 179,200 |
| 2011/10/12 | 1,305 | 1,309 | 1,281 | 1,288 | -26 | -2% | 70,200 |
| 2011/10/11 | 1,340 | 1,344 | 1,297 | 1,314 | -11 | -0.8% | 118,000 |
| 2011/10/07 | 1,330 | 1,340 | 1,312 | 1,325 | +3 | +0.2% | 72,600 |
| 2011/10/06 | 1,336 | 1,345 | 1,311 | 1,322 | -11 | -0.8% | 110,500 |
| 2011/10/05 | 1,367 | 1,367 | 1,331 | 1,333 | -31 | -2.3% | 120,400 |
| 2011/10/04 | 1,358 | 1,370 | 1,340 | 1,364 | +5 | +0.4% | 165,100 |
| 2011/10/03 | 1,325 | 1,361 | 1,315 | 1,359 | +26 | +2% | 187,100 |
| 2011/09/30 | 1,341 | 1,341 | 1,315 | 1,333 | -9 | -0.7% | 133,200 |
| 2011/09/29 | 1,297 | 1,344 | 1,288 | 1,342 | +65 | +5.1% | 269,100 |
| 2011/09/28 | 1,229 | 1,278 | 1,229 | 1,277 | +78 | +6.5% | 176,100 |
| 2011/09/27 | 1,166 | 1,201 | 1,156 | 1,199 | +50 | +4.4% | 100,900 |
| 2011/09/26 | 1,197 | 1,200 | 1,147 | 1,149 | -61 | -5% | 165,800 |
| 2011/09/22 | 1,237 | 1,254 | 1,204 | 1,210 | -35 | -2.8% | 130,200 |
| 2011/09/21 | 1,242 | 1,253 | 1,236 | 1,245 | +10 | +0.8% | 73,800 |
| 2011/09/20 | 1,269 | 1,274 | 1,235 | 1,235 | -42 | -3.3% | 78,300 |
| 2011/09/16 | 1,269 | 1,277 | 1,241 | 1,277 | +8 | +0.6% | 191,500 |
| 2011/09/15 | 1,282 | 1,287 | 1,267 | 1,269 | +8 | +0.6% | 60,000 |
| 2011/09/14 | 1,284 | 1,295 | 1,257 | 1,261 | -23 | -1.8% | 116,600 |
| 2011/09/13 | 1,312 | 1,316 | 1,282 | 1,284 | -7 | -0.5% | 135,800 |
| 2011/09/12 | 1,319 | 1,320 | 1,290 | 1,291 | -36 | -2.7% | 86,300 |
| 2011/09/09 | 1,275 | 1,331 | 1,275 | 1,327 | +39 | +3% | 202,500 |
| 2011/09/08 | 1,314 | 1,314 | 1,277 | 1,288 | +3 | +0.2% | 168,200 |
| 2011/09/07 | 1,309 | 1,314 | 1,271 | 1,285 | -14 | -1.1% | 118,000 |
| 2011/09/06 | 1,313 | 1,326 | 1,291 | 1,299 | -5 | -0.4% | 144,000 |
| 2011/09/05 | 1,301 | 1,309 | 1,289 | 1,304 | +4 | +0.3% | 120,800 |
| 2011/09/02 | 1,290 | 1,305 | 1,281 | 1,300 | +1 | +0.1% | 131,300 |
3301～
3350
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 | 250,100円 | +5.6% | +7.0% | 2.80% | 9.41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 | 269,400円 | +2.5% | +6.6% | 2.45% | 12.48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 | 168,400円 | +4.9% | +16.9% | 2.02% | 14.29倍 | 1.87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 | 267,900円 | +9.5% | +6.6% | 1.19% | 27.20倍 | 2.62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 | 202,500円 | +1.3% | +0.5% | 3.16% | 15.31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
