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 |
|---|---|---|---|---|---|---|---|
| 2007/12/26 | 1,373 | 1,399 | 1,370 | 1,386 | +1 | +0.1% | 114,200 |
| 2007/12/25 | 1,397 | 1,419 | 1,374 | 1,385 | -1 | -0.1% | 115,100 |
| 2007/12/21 | 1,375 | 1,390 | 1,370 | 1,386 | +17 | +1.2% | 121,200 |
| 2007/12/20 | 1,381 | 1,390 | 1,369 | 1,369 | -18 | -1.3% | 113,300 |
| 2007/12/19 | 1,400 | 1,405 | 1,387 | 1,387 | -33 | -2.3% | 151,900 |
| 2007/12/18 | 1,400 | 1,429 | 1,390 | 1,420 | +4 | +0.3% | 186,100 |
| 2007/12/17 | 1,437 | 1,442 | 1,414 | 1,416 | -33 | -2.3% | 229,200 |
| 2007/12/14 | 1,442 | 1,462 | 1,442 | 1,449 | +4 | +0.3% | 184,200 |
| 2007/12/13 | 1,456 | 1,469 | 1,443 | 1,445 | -28 | -1.9% | 154,300 |
| 2007/12/12 | 1,460 | 1,479 | 1,450 | 1,473 | ±0 | ±0% | 214,200 |
| 2007/12/11 | 1,471 | 1,490 | 1,471 | 1,473 | +4 | +0.3% | 237,100 |
| 2007/12/10 | 1,487 | 1,502 | 1,464 | 1,469 | -33 | -2.2% | 431,100 |
| 2007/12/07 | 1,539 | 1,545 | 1,488 | 1,502 | -31 | -2% | 290,700 |
| 2007/12/06 | 1,534 | 1,560 | 1,515 | 1,533 | -14 | -0.9% | 160,900 |
| 2007/12/05 | 1,550 | 1,559 | 1,531 | 1,547 | -11 | -0.7% | 312,300 |
| 2007/12/04 | 1,552 | 1,562 | 1,530 | 1,558 | -16 | -1% | 209,900 |
| 2007/12/03 | 1,510 | 1,587 | 1,509 | 1,574 | +80 | +5.4% | 333,500 |
| 2007/11/30 | 1,488 | 1,497 | 1,460 | 1,494 | -9 | -0.6% | 229,800 |
| 2007/11/29 | 1,468 | 1,520 | 1,461 | 1,503 | +68 | +4.7% | 358,900 |
| 2007/11/28 | 1,400 | 1,435 | 1,396 | 1,435 | +39 | +2.8% | 269,800 |
| 2007/11/27 | 1,360 | 1,396 | 1,348 | 1,396 | +36 | +2.6% | 203,600 |
| 2007/11/26 | 1,346 | 1,368 | 1,346 | 1,360 | +54 | +4.1% | 224,900 |
| 2007/11/22 | 1,273 | 1,310 | 1,260 | 1,306 | +30 | +2.4% | 232,600 |
| 2007/11/21 | 1,236 | 1,277 | 1,235 | 1,276 | +52 | +4.2% | 254,400 |
| 2007/11/20 | 1,205 | 1,230 | 1,183 | 1,224 | -10 | -0.8% | 227,300 |
| 2007/11/19 | 1,199 | 1,245 | 1,186 | 1,234 | +15 | +1.2% | 210,800 |
| 2007/11/16 | 1,203 | 1,226 | 1,167 | 1,219 | +12 | +1% | 212,800 |
| 2007/11/15 | 1,191 | 1,212 | 1,185 | 1,207 | +23 | +1.9% | 126,100 |
| 2007/11/14 | 1,155 | 1,184 | 1,155 | 1,184 | +40 | +3.5% | 121,800 |
| 2007/11/13 | 1,126 | 1,159 | 1,126 | 1,144 | +22 | +2% | 232,900 |
| 2007/11/12 | 1,123 | 1,135 | 1,094 | 1,122 | -16 | -1.4% | 404,900 |
| 2007/11/09 | 1,159 | 1,173 | 1,128 | 1,138 | -53 | -4.5% | 190,300 |
| 2007/11/08 | 1,200 | 1,205 | 1,185 | 1,191 | -41 | -3.3% | 95,200 |
| 2007/11/07 | 1,240 | 1,248 | 1,229 | 1,232 | -16 | -1.3% | 62,400 |
| 2007/11/06 | 1,225 | 1,257 | 1,225 | 1,248 | +2 | +0.2% | 54,000 |
| 2007/11/05 | 1,273 | 1,282 | 1,236 | 1,246 | -17 | -1.3% | 57,800 |
| 2007/11/02 | 1,259 | 1,283 | 1,259 | 1,263 | -29 | -2.2% | 64,700 |
| 2007/11/01 | 1,282 | 1,292 | 1,275 | 1,292 | +10 | +0.8% | 66,800 |
| 2007/10/31 | 1,263 | 1,283 | 1,249 | 1,282 | +19 | +1.5% | 73,600 |
| 2007/10/30 | 1,238 | 1,269 | 1,219 | 1,263 | +24 | +1.9% | 154,400 |
| 2007/10/29 | 1,273 | 1,273 | 1,233 | 1,239 | +6 | +0.5% | 124,700 |
| 2007/10/26 | 1,244 | 1,244 | 1,220 | 1,233 | +28 | +2.3% | 84,700 |
| 2007/10/25 | 1,217 | 1,222 | 1,202 | 1,205 | -13 | -1.1% | 77,300 |
| 2007/10/24 | 1,226 | 1,230 | 1,213 | 1,218 | ±0 | ±0% | 66,900 |
| 2007/10/23 | 1,195 | 1,229 | 1,194 | 1,218 | +9 | +0.7% | 81,500 |
| 2007/10/22 | 1,206 | 1,220 | 1,194 | 1,209 | -17 | -1.4% | 51,000 |
| 2007/10/19 | 1,230 | 1,240 | 1,216 | 1,226 | -19 | -1.5% | 81,100 |
| 2007/10/18 | 1,240 | 1,251 | 1,230 | 1,245 | +32 | +2.6% | 93,400 |
| 2007/10/17 | 1,246 | 1,253 | 1,205 | 1,213 | -39 | -3.1% | 164,000 |
| 2007/10/16 | 1,255 | 1,277 | 1,252 | 1,252 | -43 | -3.3% | 90,600 |
4251～
4300
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
