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 |
|---|---|---|---|---|---|---|---|
| 2011/12/19 | 1,151 | 1,164 | 1,147 | 1,151 | -4 | -0.3% | 69,200 |
| 2011/12/16 | 1,175 | 1,188 | 1,154 | 1,155 | -19 | -1.6% | 88,900 |
| 2011/12/15 | 1,189 | 1,189 | 1,170 | 1,174 | -14 | -1.2% | 55,400 |
| 2011/12/14 | 1,202 | 1,213 | 1,188 | 1,188 | -12 | -1% | 63,000 |
| 2011/12/13 | 1,199 | 1,209 | 1,187 | 1,200 | -7 | -0.6% | 45,200 |
| 2011/12/12 | 1,239 | 1,239 | 1,206 | 1,207 | -16 | -1.3% | 84,400 |
| 2011/12/09 | 1,227 | 1,228 | 1,210 | 1,223 | +1 | +0.1% | 124,100 |
| 2011/12/08 | 1,204 | 1,237 | 1,198 | 1,222 | +29 | +2.4% | 182,600 |
| 2011/12/07 | 1,182 | 1,195 | 1,171 | 1,193 | +18 | +1.5% | 91,600 |
| 2011/12/06 | 1,205 | 1,218 | 1,172 | 1,175 | -32 | -2.7% | 109,500 |
| 2011/12/05 | 1,186 | 1,212 | 1,183 | 1,207 | +30 | +2.5% | 94,500 |
| 2011/12/02 | 1,181 | 1,190 | 1,170 | 1,177 | -4 | -0.3% | 83,800 |
| 2011/12/01 | 1,250 | 1,250 | 1,175 | 1,181 | -34 | -2.8% | 129,900 |
| 2011/11/30 | 1,170 | 1,215 | 1,161 | 1,215 | +42 | +3.6% | 166,500 |
| 2011/11/29 | 1,153 | 1,173 | 1,137 | 1,173 | +37 | +3.3% | 94,900 |
| 2011/11/28 | 1,149 | 1,154 | 1,127 | 1,136 | +1 | +0.1% | 101,000 |
| 2011/11/25 | 1,143 | 1,162 | 1,133 | 1,135 | -14 | -1.2% | 97,300 |
| 2011/11/24 | 1,148 | 1,156 | 1,142 | 1,149 | -9 | -0.8% | 44,600 |
| 2011/11/22 | 1,137 | 1,164 | 1,137 | 1,158 | -1 | -0.1% | 96,500 |
| 2011/11/21 | 1,179 | 1,195 | 1,157 | 1,159 | -37 | -3.1% | 130,600 |
| 2011/11/18 | 1,216 | 1,228 | 1,189 | 1,196 | -20 | -1.6% | 122,300 |
| 2011/11/17 | 1,218 | 1,219 | 1,207 | 1,216 | +5 | +0.4% | 162,600 |
| 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 |
3351～
3400
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
