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 |
|---|---|---|---|---|---|---|---|
| 2008/01/31 | 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 |
| 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 |
4301～
4350
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 | 285,900円 | +5.6% | +7.0% | 2.45% | 10.76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 | 740,000円 | +6.8% | +5.0% | 1.68% | 12.38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 | 291,800円 | +2.5% | +6.6% | 2.26% | 13.36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
