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 |
|---|---|---|---|---|---|---|---|
| 2007/04/26 | 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 |
| 2007/03/07 | 1,312 | 1,339 | 1,304 | 1,317 | +25 | +1.9% | 238,900 |
| 2007/03/06 | 1,258 | 1,300 | 1,258 | 1,292 | +4 | +0.3% | 220,200 |
| 2007/03/05 | 1,331 | 1,339 | 1,285 | 1,288 | -56 | -4.2% | 459,200 |
| 2007/03/02 | 1,350 | 1,355 | 1,329 | 1,344 | -21 | -1.5% | 232,200 |
| 2007/03/01 | 1,392 | 1,392 | 1,356 | 1,365 | -5 | -0.4% | 264,000 |
| 2007/02/28 | 1,395 | 1,398 | 1,341 | 1,370 | -39 | -2.8% | 396,000 |
| 2007/02/27 | 1,407 | 1,419 | 1,404 | 1,409 | +9 | +0.6% | 237,300 |
| 2007/02/26 | 1,427 | 1,430 | 1,398 | 1,400 | -19 | -1.3% | 454,000 |
| 2007/02/23 | 1,418 | 1,420 | 1,401 | 1,419 | +1 | +0.1% | 251,000 |
| 2007/02/22 | 1,425 | 1,427 | 1,415 | 1,418 | -1 | -0.1% | 227,300 |
| 2007/02/21 | 1,411 | 1,425 | 1,411 | 1,419 | +10 | +0.7% | 331,100 |
| 2007/02/20 | 1,427 | 1,427 | 1,403 | 1,409 | -18 | -1.3% | 291,300 |
| 2007/02/19 | 1,418 | 1,443 | 1,418 | 1,427 | +12 | +0.8% | 277,000 |
| 2007/02/16 | 1,477 | 1,477 | 1,406 | 1,415 | -75 | -5% | 550,000 |
| 2007/02/15 | 1,490 | 1,503 | 1,480 | 1,490 | ±0 | ±0% | 288,500 |
4451～
4500
件表示中 / 6988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 | 250,600円 | +5.6% | +7.0% | 2.79% | 9.43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 |
| ネクステージ | 173,600円 | +4.9% | +16.9% | 1.96% | 14.73倍 | 1.92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 |
| コーナン商事 | 396,000円 | +4.4% | +3.0% | 3.28% | 7.78倍 | 0.68倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
| ロイヤルＨＤ | 267,200円 | +9.5% | +6.6% | 1.20% | 27.13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 | 206,100円 | +1.3% | +0.5% | 3.11% | 15.53倍 | 1.01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
