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 |
|---|---|---|---|---|---|---|---|
| 2006/01/20 | 2,250 | 2,325 | 2,220 | 2,220 | +50 | +2.3% | 143,800 |
| 2006/01/19 | 2,105 | 2,225 | 2,030 | 2,170 | +55 | +2.6% | 144,800 |
| 2006/01/18 | 2,265 | 2,265 | 2,115 | 2,115 | -250 | -10.6% | 80,000 |
| 2006/01/17 | 2,340 | 2,410 | 2,305 | 2,365 | -50 | -2.1% | 104,800 |
| 2006/01/16 | 2,380 | 2,435 | 2,355 | 2,415 | +35 | +1.5% | 133,000 |
| 2006/01/13 | 2,355 | 2,435 | 2,345 | 2,380 | -50 | -2.1% | 98,600 |
| 2006/01/12 | 2,335 | 2,475 | 2,330 | 2,430 | +100 | +4.3% | 76,800 |
| 2006/01/11 | 2,300 | 2,340 | 2,255 | 2,330 | +20 | +0.9% | 156,600 |
| 2006/01/10 | 2,325 | 2,325 | 2,300 | 2,310 | +10 | +0.4% | 124,200 |
| 2006/01/06 | 2,315 | 2,330 | 2,290 | 2,300 | -30 | -1.3% | 68,000 |
| 2006/01/05 | 2,325 | 2,365 | 2,310 | 2,330 | +40 | +1.7% | 46,200 |
| 2006/01/04 | 2,310 | 2,315 | 2,280 | 2,290 | ±0 | ±0% | 57,000 |
| 2005/12/30 | 2,285 | 2,300 | 2,230 | 2,290 | +10 | +0.4% | 36,000 |
| 2005/12/29 | 2,245 | 2,325 | 2,210 | 2,280 | +110 | +5.1% | 162,000 |
| 2005/12/28 | 2,155 | 2,175 | 2,135 | 2,170 | ±0 | ±0% | 41,400 |
| 2005/12/27 | 2,170 | 2,185 | 2,165 | 2,170 | -15 | -0.7% | 33,200 |
| 2005/12/26 | 2,180 | 2,210 | 2,160 | 2,185 | +30 | +1.4% | 56,000 |
| 2005/12/22 | 2,170 | 2,180 | 2,125 | 2,155 | -35 | -1.6% | 41,800 |
| 2005/12/21 | 2,195 | 2,210 | 2,150 | 2,190 | +15 | +0.7% | 133,400 |
| 2005/12/20 | 2,150 | 2,190 | 2,135 | 2,175 | +50 | +2.4% | 187,000 |
| 2005/12/19 | 2,110 | 2,155 | 2,110 | 2,125 | +25 | +1.2% | 95,600 |
| 2005/12/16 | 2,080 | 2,105 | 2,055 | 2,100 | -5 | -0.2% | 59,800 |
| 2005/12/15 | 2,100 | 2,145 | 2,080 | 2,105 | -20 | -0.9% | 109,400 |
| 2005/12/14 | 2,195 | 2,195 | 2,050 | 2,125 | -50 | -2.3% | 118,400 |
| 2005/12/13 | 2,170 | 2,185 | 2,130 | 2,175 | +5 | +0.2% | 72,600 |
| 2005/12/12 | 2,140 | 2,210 | 2,140 | 2,170 | +35 | +1.6% | 95,600 |
| 2005/12/09 | 2,135 | 2,180 | 2,105 | 2,135 | -50 | -2.3% | 293,000 |
| 2005/12/08 | 2,230 | 2,270 | 2,155 | 2,185 | -60 | -2.7% | 88,600 |
| 2005/12/07 | 2,250 | 2,335 | 2,230 | 2,245 | -25 | -1.1% | 175,800 |
| 2005/12/06 | 2,080 | 2,300 | 2,080 | 2,270 | +205 | +9.9% | 299,000 |
| 2005/12/05 | 2,080 | 2,085 | 2,050 | 2,065 | +10 | +0.5% | 124,400 |
| 2005/12/02 | 2,050 | 2,070 | 2,010 | 2,055 | +5 | +0.2% | 89,800 |
| 2005/12/01 | 2,025 | 2,070 | 1,975 | 2,050 | -25 | -1.2% | 130,400 |
| 2005/11/30 | 1,865 | 2,075 | 1,855 | 2,075 | +205 | +11% | 140,400 |
| 2005/11/29 | 1,830 | 1,875 | 1,825 | 1,870 | +45 | +2.5% | 113,600 |
| 2005/11/28 | 1,845 | 1,850 | 1,810 | 1,825 | -20 | -1.1% | 96,600 |
| 2005/11/25 | 1,845 | 1,885 | 1,835 | 1,845 | +30 | +1.7% | 98,800 |
| 2005/11/24 | 1,830 | 1,850 | 1,805 | 1,815 | -60 | -3.2% | 105,800 |
| 2005/11/22 | 1,800 | 1,875 | 1,750 | 1,875 | +120 | +6.8% | 131,200 |
| 2005/11/21 | 1,755 | 1,795 | 1,745 | 1,755 | -25 | -1.4% | 76,600 |
| 2005/11/18 | 1,745 | 1,780 | 1,745 | 1,780 | +30 | +1.7% | 62,000 |
| 2005/11/17 | 1,740 | 1,770 | 1,740 | 1,750 | ±0 | ±0% | 44,000 |
| 2005/11/16 | 1,750 | 1,755 | 1,735 | 1,750 | -35 | -2% | 76,200 |
| 2005/11/15 | 1,750 | 1,800 | 1,730 | 1,785 | +10 | +0.6% | 85,200 |
| 2005/11/14 | 1,815 | 1,820 | 1,740 | 1,775 | -40 | -2.2% | 76,600 |
| 2005/11/11 | 1,795 | 1,845 | 1,795 | 1,815 | +30 | +1.7% | 66,800 |
| 2005/11/10 | 1,800 | 1,800 | 1,765 | 1,785 | -10 | -0.6% | 33,200 |
| 2005/11/09 | 1,815 | 1,820 | 1,755 | 1,795 | -30 | -1.6% | 44,800 |
| 2005/11/08 | 1,825 | 1,840 | 1,800 | 1,825 | ±0 | ±0% | 112,800 |
| 2005/11/07 | 1,780 | 1,825 | 1,750 | 1,825 | +60 | +3.4% | 91,000 |
4801～
4850
件表示中 / 7024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 | 286,000円 | +5.6% | +7.0% | 2.45% | 10.76倍 | 0.88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 |
| ＡＯＫＩ ＨＤ | 179,500円 | +2.8% | +10.9% | 4.46% | 15.74倍 | 1.07倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
| ベルク | 741,000円 | +6.8% | +5.0% | 1.67% | 12.40倍 | 1.40倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| 西松屋チェ | 218,800円 | +7.5% | +10.7% | 1.42% | 14.11倍 | 1.45倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| 平和堂 | 294,900円 | +2.5% | +6.6% | 2.24% | 13.50倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
