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 |
|---|---|---|---|---|---|---|---|
| 2007/08/01 | 1,491 | 1,491 | 1,461 | 1,470 | -20 | -1.3% | 158,100 |
| 2007/07/31 | 1,497 | 1,516 | 1,462 | 1,490 | -6 | -0.4% | 205,600 |
| 2007/07/30 | 1,484 | 1,497 | 1,455 | 1,496 | +23 | +1.6% | 160,400 |
| 2007/07/27 | 1,490 | 1,490 | 1,459 | 1,473 | -30 | -2% | 137,800 |
| 2007/07/26 | 1,587 | 1,590 | 1,503 | 1,503 | -81 | -5.1% | 343,500 |
| 2007/07/25 | 1,549 | 1,595 | 1,545 | 1,584 | +43 | +2.8% | 222,400 |
| 2007/07/24 | 1,502 | 1,545 | 1,502 | 1,541 | +39 | +2.6% | 145,500 |
| 2007/07/23 | 1,505 | 1,515 | 1,496 | 1,502 | -16 | -1.1% | 127,700 |
| 2007/07/20 | 1,528 | 1,539 | 1,513 | 1,518 | -8 | -0.5% | 105,900 |
| 2007/07/19 | 1,524 | 1,538 | 1,513 | 1,526 | -4 | -0.3% | 241,200 |
| 2007/07/18 | 1,542 | 1,549 | 1,520 | 1,530 | -35 | -2.2% | 235,400 |
| 2007/07/17 | 1,578 | 1,579 | 1,543 | 1,565 | -13 | -0.8% | 195,000 |
| 2007/07/13 | 1,595 | 1,610 | 1,565 | 1,578 | -15 | -0.9% | 424,800 |
| 2007/07/12 | 1,620 | 1,622 | 1,578 | 1,593 | +97 | +6.5% | 656,400 |
| 2007/07/11 | 1,470 | 1,500 | 1,465 | 1,496 | +6 | +0.4% | 197,800 |
| 2007/07/10 | 1,497 | 1,497 | 1,481 | 1,490 | -7 | -0.5% | 129,900 |
| 2007/07/09 | 1,499 | 1,510 | 1,492 | 1,497 | +46 | +3.2% | 318,900 |
| 2007/07/06 | 1,431 | 1,452 | 1,418 | 1,451 | +19 | +1.3% | 238,500 |
| 2007/07/05 | 1,422 | 1,434 | 1,411 | 1,432 | +21 | +1.5% | 238,500 |
| 2007/07/04 | 1,423 | 1,425 | 1,402 | 1,411 | +7 | +0.5% | 141,400 |
| 2007/07/03 | 1,394 | 1,413 | 1,390 | 1,404 | -10 | -0.7% | 160,800 |
| 2007/07/02 | 1,406 | 1,420 | 1,404 | 1,414 | +9 | +0.6% | 146,800 |
| 2007/06/29 | 1,388 | 1,410 | 1,383 | 1,405 | +17 | +1.2% | 195,000 |
| 2007/06/28 | 1,352 | 1,388 | 1,352 | 1,388 | +34 | +2.5% | 127,300 |
| 2007/06/27 | 1,355 | 1,365 | 1,350 | 1,354 | -11 | -0.8% | 156,900 |
| 2007/06/26 | 1,363 | 1,368 | 1,348 | 1,365 | +2 | +0.1% | 102,400 |
| 2007/06/25 | 1,396 | 1,396 | 1,362 | 1,363 | -26 | -1.9% | 194,000 |
| 2007/06/22 | 1,386 | 1,391 | 1,371 | 1,389 | +5 | +0.4% | 104,700 |
| 2007/06/21 | 1,397 | 1,397 | 1,374 | 1,384 | -7 | -0.5% | 95,500 |
| 2007/06/20 | 1,370 | 1,401 | 1,357 | 1,391 | +16 | +1.2% | 232,300 |
| 2007/06/19 | 1,395 | 1,399 | 1,372 | 1,375 | -17 | -1.2% | 162,000 |
| 2007/06/18 | 1,392 | 1,404 | 1,382 | 1,392 | -4 | -0.3% | 210,300 |
| 2007/06/15 | 1,396 | 1,398 | 1,389 | 1,396 | +5 | +0.4% | 229,600 |
| 2007/06/14 | 1,364 | 1,393 | 1,361 | 1,391 | +27 | +2% | 218,500 |
| 2007/06/13 | 1,352 | 1,366 | 1,343 | 1,364 | -8 | -0.6% | 182,800 |
| 2007/06/12 | 1,397 | 1,397 | 1,361 | 1,372 | -28 | -2% | 176,700 |
| 2007/06/11 | 1,401 | 1,412 | 1,392 | 1,400 | -2 | -0.1% | 132,300 |
| 2007/06/08 | 1,415 | 1,415 | 1,382 | 1,402 | -12 | -0.8% | 257,500 |
| 2007/06/07 | 1,382 | 1,417 | 1,377 | 1,414 | +33 | +2.4% | 255,700 |
| 2007/06/06 | 1,410 | 1,410 | 1,373 | 1,381 | -33 | -2.3% | 192,400 |
| 2007/06/05 | 1,438 | 1,440 | 1,407 | 1,414 | -18 | -1.3% | 161,000 |
| 2007/06/04 | 1,439 | 1,446 | 1,420 | 1,432 | -9 | -0.6% | 147,100 |
| 2007/06/01 | 1,440 | 1,448 | 1,438 | 1,441 | +9 | +0.6% | 120,500 |
| 2007/05/31 | 1,438 | 1,445 | 1,417 | 1,432 | -5 | -0.3% | 214,500 |
| 2007/05/30 | 1,424 | 1,437 | 1,402 | 1,437 | +11 | +0.8% | 274,500 |
| 2007/05/29 | 1,392 | 1,430 | 1,385 | 1,426 | +54 | +3.9% | 207,700 |
| 2007/05/28 | 1,409 | 1,409 | 1,363 | 1,372 | -22 | -1.6% | 169,200 |
| 2007/05/25 | 1,381 | 1,399 | 1,356 | 1,394 | +16 | +1.2% | 193,200 |
| 2007/05/24 | 1,382 | 1,389 | 1,361 | 1,378 | +10 | +0.7% | 167,700 |
| 2007/05/23 | 1,359 | 1,376 | 1,346 | 1,368 | +26 | +1.9% | 132,100 |
4351～
4400
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
