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 |
|---|---|---|---|---|---|---|---|
| 2006/11/29 | 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 |
| 2006/10/06 | 1,983 | 1,985 | 1,941 | 1,956 | -49 | -2.4% | 114,100 |
| 2006/10/05 | 1,991 | 2,010 | 1,952 | 2,005 | +29 | +1.5% | 124,700 |
| 2006/10/04 | 1,995 | 2,000 | 1,965 | 1,976 | -39 | -1.9% | 241,300 |
| 2006/10/03 | 2,075 | 2,080 | 2,015 | 2,015 | -90 | -4.3% | 202,300 |
| 2006/10/02 | 2,065 | 2,125 | 2,040 | 2,105 | +55 | +2.7% | 127,400 |
| 2006/09/29 | 2,135 | 2,135 | 2,040 | 2,050 | -5 | -0.2% | 105,800 |
| 2006/09/28 | 2,015 | 2,055 | 1,996 | 2,055 | +58 | +2.9% | 70,500 |
| 2006/09/27 | 2,015 | 2,015 | 1,981 | 1,997 | -13 | -0.6% | 171,000 |
| 2006/09/26 | 2,040 | 2,040 | 1,981 | 2,010 | ±0 | ±0% | 88,300 |
| 2006/09/25 | 2,050 | 2,050 | 1,980 | 2,010 | -45 | -2.2% | 181,600 |
| 2006/09/22 | 2,070 | 2,085 | 2,050 | 2,055 | -15 | -0.7% | 75,600 |
| 2006/09/21 | 2,095 | 2,105 | 2,060 | 2,070 | ±0 | ±0% | 125,600 |
| 2006/09/20 | 2,140 | 2,145 | 2,065 | 2,070 | -35 | -1.7% | 94,800 |
| 2006/09/19 | 2,090 | 2,125 | 2,085 | 2,105 | +15 | +0.7% | 113,700 |
| 2006/09/15 | 2,100 | 2,100 | 2,065 | 2,090 | +10 | +0.5% | 24,900 |
4551～
4600
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 | 247,900円 | +5.6% | +7.0% | 2.82% | 9.33倍 | 0.76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 | 172,700円 | +4.9% | +16.9% | 1.97% | 14.65倍 | 1.91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 | 388,500円 | +4.4% | +3.0% | 3.35% | 7.63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 |
| ロイヤルＨＤ | 263,600円 | +9.5% | +6.6% | 1.21% | 26.76倍 | 2.58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 | 204,500円 | +1.3% | +0.5% | 3.13% | 15.41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
