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 |
|---|---|---|---|---|---|---|---|
| 2006/12/20 | 1,565 | 1,620 | 1,565 | 1,605 | +26 | +1.6% | 166,000 |
| 2006/12/19 | 1,610 | 1,624 | 1,568 | 1,579 | -41 | -2.5% | 162,700 |
| 2006/12/18 | 1,680 | 1,680 | 1,610 | 1,620 | -43 | -2.6% | 194,200 |
| 2006/12/15 | 1,680 | 1,718 | 1,651 | 1,663 | -22 | -1.3% | 355,900 |
| 2006/12/14 | 1,580 | 1,735 | 1,571 | 1,685 | +148 | +9.6% | 1,303,500 |
| 2006/12/13 | 1,541 | 1,560 | 1,522 | 1,537 | -3 | -0.2% | 228,400 |
| 2006/12/12 | 1,525 | 1,556 | 1,525 | 1,540 | +12 | +0.8% | 216,500 |
| 2006/12/11 | 1,550 | 1,570 | 1,515 | 1,528 | -29 | -1.9% | 209,600 |
| 2006/12/08 | 1,598 | 1,618 | 1,544 | 1,557 | -11 | -0.7% | 272,300 |
| 2006/12/07 | 1,554 | 1,590 | 1,554 | 1,568 | -7 | -0.4% | 179,000 |
| 2006/12/06 | 1,580 | 1,591 | 1,540 | 1,575 | -9 | -0.6% | 166,200 |
| 2006/12/05 | 1,600 | 1,600 | 1,564 | 1,584 | +45 | +2.9% | 257,400 |
| 2006/12/04 | 1,518 | 1,558 | 1,497 | 1,539 | +22 | +1.5% | 320,500 |
| 2006/12/01 | 1,514 | 1,528 | 1,510 | 1,517 | +4 | +0.3% | 101,100 |
| 2006/11/30 | 1,530 | 1,531 | 1,502 | 1,513 | +13 | +0.9% | 271,800 |
| 2006/11/29 | 1,539 | 1,539 | 1,470 | 1,500 | +42 | +2.9% | 206,100 |
| 2006/11/28 | 1,420 | 1,479 | 1,408 | 1,458 | +32 | +2.2% | 268,300 |
| 2006/11/27 | 1,410 | 1,440 | 1,393 | 1,426 | ±0 | ±0% | 261,000 |
| 2006/11/24 | 1,448 | 1,448 | 1,410 | 1,426 | -24 | -1.7% | 138,800 |
| 2006/11/22 | 1,439 | 1,455 | 1,404 | 1,450 | +2 | +0.1% | 245,300 |
| 2006/11/21 | 1,499 | 1,502 | 1,436 | 1,448 | -43 | -2.9% | 197,500 |
| 2006/11/20 | 1,549 | 1,563 | 1,487 | 1,491 | -73 | -4.7% | 210,300 |
| 2006/11/17 | 1,590 | 1,590 | 1,540 | 1,564 | -31 | -1.9% | 171,700 |
| 2006/11/16 | 1,650 | 1,666 | 1,584 | 1,595 | -37 | -2.3% | 211,900 |
| 2006/11/15 | 1,650 | 1,674 | 1,611 | 1,632 | +40 | +2.5% | 265,300 |
| 2006/11/14 | 1,518 | 1,630 | 1,518 | 1,592 | +75 | +4.9% | 262,600 |
| 2006/11/13 | 1,520 | 1,525 | 1,502 | 1,517 | -8 | -0.5% | 194,700 |
| 2006/11/10 | 1,550 | 1,553 | 1,512 | 1,525 | -36 | -2.3% | 123,800 |
| 2006/11/09 | 1,561 | 1,598 | 1,555 | 1,561 | +4 | +0.3% | 86,700 |
| 2006/11/08 | 1,633 | 1,634 | 1,551 | 1,557 | -86 | -5.2% | 175,800 |
| 2006/11/07 | 1,649 | 1,665 | 1,635 | 1,643 | -5 | -0.3% | 107,200 |
| 2006/11/06 | 1,627 | 1,678 | 1,627 | 1,648 | -39 | -2.3% | 197,000 |
| 2006/11/02 | 1,690 | 1,718 | 1,677 | 1,687 | -9 | -0.5% | 220,300 |
| 2006/11/01 | 1,702 | 1,712 | 1,690 | 1,696 | -24 | -1.4% | 151,500 |
| 2006/10/31 | 1,729 | 1,739 | 1,695 | 1,720 | -13 | -0.8% | 210,700 |
| 2006/10/30 | 1,735 | 1,748 | 1,726 | 1,733 | -32 | -1.8% | 197,600 |
| 2006/10/27 | 1,802 | 1,808 | 1,755 | 1,765 | -34 | -1.9% | 166,400 |
| 2006/10/26 | 1,821 | 1,821 | 1,792 | 1,799 | -46 | -2.5% | 163,300 |
| 2006/10/25 | 1,877 | 1,885 | 1,837 | 1,845 | -30 | -1.6% | 87,900 |
| 2006/10/24 | 1,857 | 1,909 | 1,850 | 1,875 | +48 | +2.6% | 186,800 |
| 2006/10/23 | 1,821 | 1,839 | 1,812 | 1,827 | +6 | +0.3% | 184,400 |
| 2006/10/20 | 1,832 | 1,839 | 1,811 | 1,821 | -15 | -0.8% | 277,600 |
| 2006/10/19 | 1,845 | 1,850 | 1,824 | 1,836 | +8 | +0.4% | 199,300 |
| 2006/10/18 | 1,853 | 1,872 | 1,808 | 1,828 | -25 | -1.3% | 199,200 |
| 2006/10/17 | 1,851 | 1,870 | 1,790 | 1,853 | +27 | +1.5% | 153,000 |
| 2006/10/16 | 1,790 | 1,850 | 1,760 | 1,826 | +26 | +1.4% | 314,100 |
| 2006/10/13 | 1,753 | 1,805 | 1,750 | 1,800 | +56 | +3.2% | 160,800 |
| 2006/10/12 | 1,770 | 1,779 | 1,743 | 1,744 | -11 | -0.6% | 158,100 |
| 2006/10/11 | 1,866 | 1,866 | 1,722 | 1,755 | -111 | -5.9% | 369,400 |
| 2006/10/10 | 1,918 | 1,922 | 1,853 | 1,866 | -90 | -4.6% | 313,200 |
4501～
4550
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
