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 |
|---|---|---|---|---|---|---|---|
| 2007/05/22 | 1,328 | 1,344 | 1,311 | 1,342 | -1 | -0.1% | 175,300 |
| 2007/05/21 | 1,312 | 1,346 | 1,312 | 1,343 | +37 | +2.8% | 212,700 |
| 2007/05/18 | 1,333 | 1,385 | 1,301 | 1,306 | -26 | -2% | 293,200 |
| 2007/05/17 | 1,341 | 1,364 | 1,327 | 1,332 | ±0 | ±0% | 167,100 |
| 2007/05/16 | 1,343 | 1,354 | 1,320 | 1,332 | -27 | -2% | 237,500 |
| 2007/05/15 | 1,403 | 1,404 | 1,336 | 1,359 | -47 | -3.3% | 422,300 |
| 2007/05/14 | 1,451 | 1,455 | 1,404 | 1,406 | -48 | -3.3% | 326,700 |
| 2007/05/11 | 1,485 | 1,485 | 1,446 | 1,454 | -32 | -2.2% | 173,000 |
| 2007/05/10 | 1,489 | 1,495 | 1,477 | 1,486 | -13 | -0.9% | 103,200 |
| 2007/05/09 | 1,501 | 1,502 | 1,472 | 1,499 | -9 | -0.6% | 135,300 |
| 2007/05/08 | 1,463 | 1,509 | 1,462 | 1,508 | +55 | +3.8% | 217,800 |
| 2007/05/07 | 1,450 | 1,454 | 1,428 | 1,453 | +21 | +1.5% | 229,700 |
| 2007/05/02 | 1,435 | 1,435 | 1,398 | 1,432 | +11 | +0.8% | 227,200 |
| 2007/05/01 | 1,444 | 1,444 | 1,412 | 1,421 | -11 | -0.8% | 115,800 |
| 2007/04/27 | 1,440 | 1,444 | 1,423 | 1,432 | +9 | +0.6% | 210,500 |
| 2007/04/26 | 1,410 | 1,428 | 1,399 | 1,423 | +32 | +2.3% | 399,700 |
| 2007/04/25 | 1,416 | 1,419 | 1,385 | 1,391 | -25 | -1.8% | 345,900 |
| 2007/04/24 | 1,387 | 1,417 | 1,382 | 1,416 | +20 | +1.4% | 233,200 |
| 2007/04/23 | 1,415 | 1,417 | 1,377 | 1,396 | +1 | +0.1% | 258,800 |
| 2007/04/20 | 1,417 | 1,417 | 1,382 | 1,395 | -3 | -0.2% | 201,500 |
| 2007/04/19 | 1,410 | 1,426 | 1,393 | 1,398 | -11 | -0.8% | 305,200 |
| 2007/04/18 | 1,400 | 1,412 | 1,395 | 1,409 | +16 | +1.1% | 137,100 |
| 2007/04/17 | 1,400 | 1,414 | 1,375 | 1,393 | +2 | +0.1% | 256,700 |
| 2007/04/16 | 1,377 | 1,418 | 1,377 | 1,391 | +23 | +1.7% | 190,300 |
| 2007/04/13 | 1,382 | 1,389 | 1,365 | 1,368 | -17 | -1.2% | 180,900 |
| 2007/04/12 | 1,407 | 1,407 | 1,379 | 1,385 | -23 | -1.6% | 190,300 |
| 2007/04/11 | 1,385 | 1,409 | 1,384 | 1,408 | +26 | +1.9% | 296,600 |
| 2007/04/10 | 1,377 | 1,386 | 1,363 | 1,382 | +5 | +0.4% | 167,100 |
| 2007/04/09 | 1,376 | 1,380 | 1,365 | 1,377 | +21 | +1.5% | 142,400 |
| 2007/04/06 | 1,382 | 1,382 | 1,353 | 1,356 | -16 | -1.2% | 125,300 |
| 2007/04/05 | 1,388 | 1,388 | 1,365 | 1,372 | -15 | -1.1% | 264,400 |
| 2007/04/04 | 1,375 | 1,388 | 1,371 | 1,387 | +22 | +1.6% | 145,500 |
| 2007/04/03 | 1,329 | 1,373 | 1,316 | 1,365 | +37 | +2.8% | 396,000 |
| 2007/04/02 | 1,377 | 1,377 | 1,323 | 1,328 | -48 | -3.5% | 435,800 |
| 2007/03/30 | 1,360 | 1,383 | 1,335 | 1,376 | +16 | +1.2% | 406,200 |
| 2007/03/29 | 1,317 | 1,366 | 1,283 | 1,360 | +42 | +3.2% | 519,400 |
| 2007/03/28 | 1,270 | 1,337 | 1,261 | 1,318 | +52 | +4.1% | 482,100 |
| 2007/03/27 | 1,280 | 1,288 | 1,262 | 1,266 | -20 | -1.6% | 267,400 |
| 2007/03/26 | 1,300 | 1,301 | 1,268 | 1,286 | -28 | -2.1% | 426,700 |
| 2007/03/23 | 1,289 | 1,325 | 1,289 | 1,314 | +25 | +1.9% | 334,700 |
| 2007/03/22 | 1,295 | 1,308 | 1,287 | 1,289 | +9 | +0.7% | 147,300 |
| 2007/03/20 | 1,266 | 1,290 | 1,265 | 1,280 | +17 | +1.3% | 435,800 |
| 2007/03/19 | 1,278 | 1,296 | 1,260 | 1,263 | -15 | -1.2% | 222,100 |
| 2007/03/16 | 1,283 | 1,297 | 1,269 | 1,278 | -5 | -0.4% | 434,000 |
| 2007/03/15 | 1,291 | 1,304 | 1,280 | 1,283 | -13 | -1% | 352,300 |
| 2007/03/14 | 1,316 | 1,324 | 1,293 | 1,296 | -59 | -4.4% | 358,000 |
| 2007/03/13 | 1,353 | 1,370 | 1,325 | 1,355 | +11 | +0.8% | 375,600 |
| 2007/03/12 | 1,382 | 1,382 | 1,341 | 1,344 | +2 | +0.1% | 207,300 |
| 2007/03/09 | 1,331 | 1,347 | 1,324 | 1,342 | +10 | +0.8% | 212,600 |
| 2007/03/08 | 1,333 | 1,335 | 1,310 | 1,332 | +15 | +1.1% | 235,800 |
4401～
4450
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
