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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 1,490 | 1,503 | 1,480 | 1,490 | ±0 | ±0% | 288,500 |
| 2007/02/14 | 1,534 | 1,539 | 1,485 | 1,490 | -45 | -2.9% | 267,300 |
| 2007/02/13 | 1,543 | 1,555 | 1,530 | 1,535 | -1 | -0.1% | 110,400 |
| 2007/02/09 | 1,554 | 1,560 | 1,518 | 1,536 | -18 | -1.2% | 185,900 |
| 2007/02/08 | 1,557 | 1,586 | 1,540 | 1,554 | +27 | +1.8% | 221,300 |
| 2007/02/07 | 1,600 | 1,600 | 1,520 | 1,527 | -36 | -2.3% | 188,400 |
| 2007/02/06 | 1,559 | 1,569 | 1,540 | 1,563 | +22 | +1.4% | 93,600 |
| 2007/02/05 | 1,573 | 1,575 | 1,536 | 1,541 | -19 | -1.2% | 111,600 |
| 2007/02/02 | 1,550 | 1,576 | 1,531 | 1,560 | +13 | +0.8% | 140,000 |
| 2007/02/01 | 1,516 | 1,547 | 1,514 | 1,547 | +26 | +1.7% | 80,900 |
| 2007/01/31 | 1,560 | 1,561 | 1,516 | 1,521 | -40 | -2.6% | 110,800 |
| 2007/01/30 | 1,567 | 1,585 | 1,560 | 1,561 | -5 | -0.3% | 57,400 |
| 2007/01/29 | 1,576 | 1,576 | 1,551 | 1,566 | +20 | +1.3% | 72,500 |
| 2007/01/26 | 1,569 | 1,569 | 1,541 | 1,546 | -23 | -1.5% | 115,800 |
| 2007/01/25 | 1,606 | 1,612 | 1,565 | 1,569 | -36 | -2.2% | 146,300 |
| 2007/01/24 | 1,594 | 1,614 | 1,593 | 1,605 | +12 | +0.8% | 96,200 |
| 2007/01/23 | 1,600 | 1,607 | 1,585 | 1,593 | -7 | -0.4% | 83,800 |
| 2007/01/22 | 1,615 | 1,624 | 1,581 | 1,600 | -9 | -0.6% | 122,300 |
| 2007/01/19 | 1,630 | 1,639 | 1,605 | 1,609 | -13 | -0.8% | 138,100 |
| 2007/01/18 | 1,615 | 1,637 | 1,610 | 1,622 | ±0 | ±0% | 58,500 |
| 2007/01/17 | 1,621 | 1,635 | 1,605 | 1,622 | -9 | -0.6% | 85,300 |
| 2007/01/16 | 1,648 | 1,648 | 1,620 | 1,631 | -2 | -0.1% | 61,100 |
| 2007/01/15 | 1,630 | 1,656 | 1,625 | 1,633 | +3 | +0.2% | 113,000 |
| 2007/01/12 | 1,608 | 1,652 | 1,608 | 1,630 | +23 | +1.4% | 169,800 |
| 2007/01/11 | 1,621 | 1,638 | 1,591 | 1,607 | -4 | -0.2% | 137,400 |
| 2007/01/10 | 1,657 | 1,665 | 1,605 | 1,611 | -40 | -2.4% | 170,800 |
| 2007/01/09 | 1,680 | 1,680 | 1,639 | 1,651 | -26 | -1.6% | 292,000 |
| 2007/01/05 | 1,639 | 1,684 | 1,626 | 1,677 | +74 | +4.6% | 359,700 |
| 2007/01/04 | 1,593 | 1,641 | 1,584 | 1,603 | +27 | +1.7% | 81,100 |
| 2006/12/29 | 1,590 | 1,590 | 1,570 | 1,576 | +8 | +0.5% | 36,800 |
| 2006/12/28 | 1,591 | 1,591 | 1,564 | 1,568 | +7 | +0.4% | 106,200 |
| 2006/12/27 | 1,583 | 1,591 | 1,552 | 1,561 | -16 | -1% | 97,000 |
| 2006/12/26 | 1,586 | 1,589 | 1,553 | 1,577 | -11 | -0.7% | 98,500 |
| 2006/12/25 | 1,565 | 1,599 | 1,565 | 1,588 | +8 | +0.5% | 129,600 |
| 2006/12/22 | 1,589 | 1,595 | 1,570 | 1,580 | -7 | -0.4% | 164,000 |
| 2006/12/21 | 1,608 | 1,608 | 1,560 | 1,587 | -18 | -1.1% | 292,900 |
| 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 |
4501～
4550
件表示中 / 6989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 | 251,200円 | +5.6% | +7.0% | 2.79% | 9.45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 | 184,500円 | +4.9% | +16.9% | 1.84% | 15.65倍 | 2.05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 | 391,500円 | +4.4% | +3.0% | 3.32% | 7.69倍 | 0.67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 |
| アスクル | 139,500円 | +3.9% | -24.0% | 2.72% | 19.60倍 | 1.66倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| ロイヤルＨＤ | 263,700円 | +9.5% | +6.6% | 1.21% | 26.77倍 | 2.59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 |
市場注目の銘柄
チャート関連のコラム
