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 |
|---|---|---|---|---|---|---|---|
| 2008/06/26 | 984 | 1,000 | 974 | 984 | +10 | +1% | 169,200 |
| 2008/06/25 | 990 | 991 | 961 | 974 | -26 | -2.6% | 164,100 |
| 2008/06/24 | 975 | 1,006 | 972 | 1,000 | +15 | +1.5% | 208,300 |
| 2008/06/23 | 990 | 994 | 972 | 985 | -11 | -1.1% | 151,300 |
| 2008/06/20 | 1,005 | 1,024 | 995 | 996 | -18 | -1.8% | 219,800 |
| 2008/06/19 | 1,029 | 1,040 | 1,002 | 1,014 | -35 | -3.3% | 245,700 |
| 2008/06/18 | 1,049 | 1,055 | 1,040 | 1,049 | +3 | +0.3% | 206,900 |
| 2008/06/17 | 1,007 | 1,051 | 1,007 | 1,046 | +47 | +4.7% | 341,300 |
| 2008/06/16 | 993 | 1,002 | 993 | 999 | +8 | +0.8% | 431,000 |
| 2008/06/13 | 996 | 1,003 | 980 | 991 | -31 | -3% | 477,700 |
| 2008/06/12 | 1,018 | 1,028 | 1,011 | 1,022 | -12 | -1.2% | 285,000 |
| 2008/06/11 | 1,029 | 1,042 | 1,029 | 1,034 | +5 | +0.5% | 179,600 |
| 2008/06/10 | 1,053 | 1,060 | 1,022 | 1,029 | -22 | -2.1% | 230,100 |
| 2008/06/09 | 1,070 | 1,084 | 1,051 | 1,051 | -46 | -4.2% | 258,400 |
| 2008/06/06 | 1,120 | 1,120 | 1,091 | 1,097 | -3 | -0.3% | 184,200 |
| 2008/06/05 | 1,090 | 1,110 | 1,074 | 1,100 | +13 | +1.2% | 208,000 |
| 2008/06/04 | 1,066 | 1,092 | 1,065 | 1,087 | +14 | +1.3% | 253,700 |
| 2008/06/03 | 1,088 | 1,093 | 1,070 | 1,073 | -33 | -3% | 156,200 |
| 2008/06/02 | 1,118 | 1,122 | 1,091 | 1,106 | -31 | -2.7% | 270,100 |
| 2008/05/30 | 1,150 | 1,150 | 1,120 | 1,137 | +4 | +0.4% | 216,100 |
| 2008/05/29 | 1,121 | 1,143 | 1,114 | 1,133 | +32 | +2.9% | 155,800 |
| 2008/05/28 | 1,101 | 1,119 | 1,090 | 1,101 | +11 | +1% | 228,100 |
| 2008/05/27 | 1,070 | 1,096 | 1,060 | 1,090 | +35 | +3.3% | 157,500 |
| 2008/05/26 | 1,049 | 1,062 | 1,038 | 1,055 | -14 | -1.3% | 133,000 |
| 2008/05/23 | 1,057 | 1,084 | 1,054 | 1,069 | -5 | -0.5% | 110,300 |
| 2008/05/22 | 1,050 | 1,077 | 1,031 | 1,074 | +14 | +1.3% | 162,200 |
| 2008/05/21 | 1,094 | 1,094 | 1,051 | 1,060 | -53 | -4.8% | 302,600 |
| 2008/05/20 | 1,104 | 1,136 | 1,104 | 1,113 | -11 | -1% | 137,400 |
| 2008/05/19 | 1,186 | 1,193 | 1,120 | 1,124 | -62 | -5.2% | 318,700 |
| 2008/05/16 | 1,200 | 1,220 | 1,169 | 1,186 | -12 | -1% | 236,200 |
| 2008/05/15 | 1,166 | 1,199 | 1,158 | 1,198 | +33 | +2.8% | 176,200 |
| 2008/05/14 | 1,159 | 1,172 | 1,150 | 1,165 | +17 | +1.5% | 144,000 |
| 2008/05/13 | 1,120 | 1,155 | 1,120 | 1,148 | +12 | +1.1% | 116,200 |
| 2008/05/12 | 1,111 | 1,144 | 1,104 | 1,136 | +7 | +0.6% | 70,500 |
| 2008/05/09 | 1,145 | 1,153 | 1,122 | 1,129 | -10 | -0.9% | 95,400 |
| 2008/05/08 | 1,130 | 1,150 | 1,130 | 1,139 | +5 | +0.4% | 76,800 |
| 2008/05/07 | 1,159 | 1,161 | 1,132 | 1,134 | -5 | -0.4% | 169,900 |
| 2008/05/02 | 1,165 | 1,165 | 1,134 | 1,139 | +6 | +0.5% | 108,700 |
| 2008/05/01 | 1,150 | 1,157 | 1,130 | 1,133 | -26 | -2.2% | 49,500 |
| 2008/04/30 | 1,143 | 1,170 | 1,123 | 1,159 | -4 | -0.3% | 98,100 |
| 2008/04/28 | 1,145 | 1,163 | 1,131 | 1,163 | +33 | +2.9% | 132,400 |
| 2008/04/25 | 1,110 | 1,135 | 1,110 | 1,130 | +30 | +2.7% | 113,200 |
| 2008/04/24 | 1,087 | 1,130 | 1,087 | 1,100 | +12 | +1.1% | 175,700 |
| 2008/04/23 | 1,080 | 1,121 | 1,080 | 1,088 | -6 | -0.5% | 109,400 |
| 2008/04/22 | 1,122 | 1,123 | 1,087 | 1,094 | -63 | -5.4% | 188,400 |
| 2008/04/21 | 1,162 | 1,164 | 1,128 | 1,157 | +32 | +2.8% | 207,500 |
| 2008/04/18 | 1,088 | 1,125 | 1,078 | 1,125 | +37 | +3.4% | 177,500 |
| 2008/04/17 | 1,061 | 1,090 | 1,060 | 1,088 | +45 | +4.3% | 249,600 |
| 2008/04/16 | 1,006 | 1,047 | 1,000 | 1,043 | +67 | +6.9% | 254,300 |
| 2008/04/15 | 957 | 980 | 954 | 976 | +9 | +0.9% | 169,100 |
4201～
4250
件表示中 / 7024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 | 286,200円 | +5.6% | +7.0% | 2.45% | 10.77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 | 181,400円 | +2.8% | +10.9% | 4.41% | 15.91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 | 741,000円 | +6.8% | +5.0% | 1.67% | 12.40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 | 218,000円 | +7.5% | +10.7% | 1.42% | 14.06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 | 292,100円 | +2.5% | +6.6% | 2.26% | 13.37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
