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 |
|---|---|---|---|---|---|---|---|
| 2008/03/13 | 943 | 950 | 909 | 917 | -36 | -3.8% | 119,500 |
| 2008/03/12 | 988 | 988 | 941 | 953 | +5 | +0.5% | 175,700 |
| 2008/03/11 | 929 | 950 | 904 | 948 | +17 | +1.8% | 165,200 |
| 2008/03/10 | 966 | 986 | 922 | 931 | -36 | -3.7% | 167,500 |
| 2008/03/07 | 989 | 996 | 961 | 967 | -32 | -3.2% | 228,000 |
| 2008/03/06 | 992 | 1,009 | 992 | 999 | +15 | +1.5% | 183,300 |
| 2008/03/05 | 1,005 | 1,010 | 983 | 984 | -28 | -2.8% | 420,500 |
| 2008/03/04 | 1,045 | 1,046 | 1,007 | 1,012 | -38 | -3.6% | 385,300 |
| 2008/03/03 | 1,051 | 1,064 | 1,050 | 1,050 | -54 | -4.9% | 341,700 |
| 2008/02/29 | 1,112 | 1,112 | 1,102 | 1,104 | -12 | -1.1% | 166,200 |
| 2008/02/28 | 1,145 | 1,145 | 1,105 | 1,116 | -38 | -3.3% | 390,600 |
| 2008/02/27 | 1,160 | 1,169 | 1,152 | 1,154 | +4 | +0.3% | 117,800 |
| 2008/02/26 | 1,178 | 1,178 | 1,150 | 1,150 | -23 | -2% | 142,000 |
| 2008/02/25 | 1,174 | 1,188 | 1,160 | 1,173 | +19 | +1.6% | 162,700 |
| 2008/02/22 | 1,137 | 1,157 | 1,125 | 1,154 | +17 | +1.5% | 127,400 |
| 2008/02/21 | 1,128 | 1,142 | 1,118 | 1,137 | +30 | +2.7% | 85,000 |
| 2008/02/20 | 1,141 | 1,144 | 1,092 | 1,107 | -39 | -3.4% | 179,200 |
| 2008/02/19 | 1,150 | 1,168 | 1,133 | 1,146 | +11 | +1% | 116,100 |
| 2008/02/18 | 1,120 | 1,160 | 1,116 | 1,135 | +23 | +2.1% | 136,000 |
| 2008/02/15 | 1,088 | 1,120 | 1,084 | 1,112 | +25 | +2.3% | 268,600 |
| 2008/02/14 | 1,088 | 1,094 | 1,078 | 1,087 | +29 | +2.7% | 135,200 |
| 2008/02/13 | 1,068 | 1,075 | 1,057 | 1,058 | +5 | +0.5% | 180,400 |
| 2008/02/12 | 1,052 | 1,058 | 1,043 | 1,053 | +14 | +1.3% | 121,400 |
| 2008/02/08 | 1,027 | 1,052 | 1,027 | 1,039 | +12 | +1.2% | 297,500 |
| 2008/02/07 | 1,023 | 1,040 | 1,020 | 1,027 | +19 | +1.9% | 305,100 |
| 2008/02/06 | 1,044 | 1,051 | 1,008 | 1,008 | -56 | -5.3% | 356,100 |
| 2008/02/05 | 1,060 | 1,078 | 1,057 | 1,064 | +20 | +1.9% | 451,400 |
| 2008/02/04 | 1,046 | 1,068 | 1,028 | 1,044 | +18 | +1.8% | 227,400 |
| 2008/02/01 | 1,042 | 1,060 | 1,025 | 1,026 | -19 | -1.8% | 387,100 |
| 2008/01/31 | 1,071 | 1,080 | 1,035 | 1,045 | -36 | -3.3% | 463,800 |
| 2008/01/30 | 1,116 | 1,116 | 1,071 | 1,081 | -24 | -2.2% | 131,200 |
| 2008/01/29 | 1,131 | 1,131 | 1,089 | 1,105 | +14 | +1.3% | 163,300 |
| 2008/01/28 | 1,125 | 1,126 | 1,086 | 1,091 | -35 | -3.1% | 102,500 |
| 2008/01/25 | 1,137 | 1,137 | 1,108 | 1,126 | +29 | +2.6% | 153,200 |
| 2008/01/24 | 1,080 | 1,100 | 1,070 | 1,097 | +36 | +3.4% | 127,100 |
| 2008/01/23 | 1,061 | 1,104 | 1,051 | 1,061 | +14 | +1.3% | 146,400 |
| 2008/01/22 | 1,070 | 1,098 | 1,042 | 1,047 | -57 | -5.2% | 186,000 |
| 2008/01/21 | 1,122 | 1,144 | 1,100 | 1,104 | -78 | -6.6% | 194,200 |
| 2008/01/18 | 1,110 | 1,188 | 1,106 | 1,182 | +38 | +3.3% | 201,700 |
| 2008/01/17 | 1,150 | 1,160 | 1,107 | 1,144 | -8 | -0.7% | 248,100 |
| 2008/01/16 | 1,200 | 1,201 | 1,139 | 1,152 | -71 | -5.8% | 178,500 |
| 2008/01/15 | 1,274 | 1,283 | 1,215 | 1,223 | -44 | -3.5% | 211,700 |
| 2008/01/11 | 1,302 | 1,302 | 1,262 | 1,267 | -15 | -1.2% | 171,100 |
| 2008/01/10 | 1,292 | 1,292 | 1,266 | 1,282 | -11 | -0.9% | 155,900 |
| 2008/01/09 | 1,264 | 1,299 | 1,261 | 1,293 | +4 | +0.3% | 174,500 |
| 2008/01/08 | 1,290 | 1,300 | 1,275 | 1,289 | -21 | -1.6% | 166,800 |
| 2008/01/07 | 1,301 | 1,323 | 1,265 | 1,310 | -6 | -0.5% | 197,100 |
| 2008/01/04 | 1,370 | 1,371 | 1,306 | 1,316 | -46 | -3.4% | 153,900 |
| 2007/12/28 | 1,390 | 1,392 | 1,361 | 1,362 | -27 | -1.9% | 53,500 |
| 2007/12/27 | 1,390 | 1,393 | 1,372 | 1,389 | +3 | +0.2% | 95,200 |
4201～
4250
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 | 249,100円 | +5.6% | +7.0% | 2.81% | 9.37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 | 268,200円 | +2.5% | +6.6% | 2.46% | 12.42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 | 168,600円 | +4.9% | +16.9% | 2.02% | 14.31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 | 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
