バロックジャパンリミテッドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,115 | 1,142 | 1,115 | 1,115 | +4 | +0.4% | 391,000 |
| 2017/04/26 | 1,119 | 1,131 | 1,108 | 1,111 | +4 | +0.4% | 231,700 |
| 2017/04/25 | 1,112 | 1,120 | 1,105 | 1,107 | -3 | -0.3% | 159,000 |
| 2017/04/24 | 1,178 | 1,178 | 1,107 | 1,110 | -39 | -3.4% | 245,600 |
| 2017/04/21 | 1,103 | 1,155 | 1,103 | 1,149 | +44 | +4% | 224,900 |
| 2017/04/20 | 1,107 | 1,120 | 1,102 | 1,105 | +1 | +0.1% | 137,800 |
| 2017/04/19 | 1,100 | 1,117 | 1,089 | 1,104 | +1 | +0.1% | 175,600 |
| 2017/04/18 | 1,091 | 1,106 | 1,077 | 1,103 | +36 | +3.4% | 216,200 |
| 2017/04/17 | 1,055 | 1,073 | 1,046 | 1,067 | ±0 | ±0% | 231,300 |
| 2017/04/14 | 1,101 | 1,112 | 1,053 | 1,067 | -45 | -4% | 280,000 |
| 2017/04/13 | 1,123 | 1,127 | 1,089 | 1,112 | +11 | +1% | 303,900 |
| 2017/04/12 | 1,153 | 1,153 | 1,094 | 1,101 | -68 | -5.8% | 384,600 |
| 2017/04/11 | 1,182 | 1,185 | 1,153 | 1,169 | -15 | -1.3% | 122,600 |
| 2017/04/10 | 1,200 | 1,207 | 1,181 | 1,184 | -9 | -0.8% | 108,300 |
| 2017/04/07 | 1,191 | 1,211 | 1,180 | 1,193 | -7 | -0.6% | 213,200 |
| 2017/04/06 | 1,204 | 1,211 | 1,191 | 1,200 | -22 | -1.8% | 156,400 |
| 2017/04/05 | 1,203 | 1,230 | 1,201 | 1,222 | +19 | +1.6% | 161,900 |
| 2017/04/04 | 1,239 | 1,240 | 1,198 | 1,203 | -27 | -2.2% | 186,200 |
| 2017/04/03 | 1,242 | 1,252 | 1,225 | 1,230 | -10 | -0.8% | 152,200 |
| 2017/03/31 | 1,250 | 1,268 | 1,240 | 1,240 | -12 | -1% | 159,200 |
| 2017/03/30 | 1,285 | 1,286 | 1,249 | 1,252 | -38 | -2.9% | 277,100 |
| 2017/03/29 | 1,312 | 1,316 | 1,288 | 1,290 | -30 | -2.3% | 195,500 |
| 2017/03/28 | 1,339 | 1,345 | 1,305 | 1,320 | -2 | -0.2% | 103,600 |
| 2017/03/27 | 1,301 | 1,326 | 1,301 | 1,322 | +7 | +0.5% | 113,400 |
| 2017/03/24 | 1,318 | 1,338 | 1,309 | 1,315 | +5 | +0.4% | 120,800 |
| 2017/03/23 | 1,310 | 1,320 | 1,301 | 1,310 | -2 | -0.2% | 119,800 |
| 2017/03/22 | 1,326 | 1,332 | 1,305 | 1,312 | -42 | -3.1% | 269,100 |
| 2017/03/21 | 1,374 | 1,380 | 1,346 | 1,354 | -32 | -2.3% | 192,400 |
| 2017/03/17 | 1,413 | 1,421 | 1,382 | 1,386 | -26 | -1.8% | 166,200 |
| 2017/03/16 | 1,402 | 1,475 | 1,390 | 1,412 | +61 | +4.5% | 439,100 |
| 2017/03/15 | 1,350 | 1,379 | 1,335 | 1,351 | +20 | +1.5% | 144,700 |
| 2017/03/14 | 1,335 | 1,344 | 1,325 | 1,331 | -13 | -1% | 133,000 |
| 2017/03/13 | 1,337 | 1,368 | 1,325 | 1,344 | -5 | -0.4% | 194,800 |
| 2017/03/10 | 1,378 | 1,411 | 1,347 | 1,349 | -29 | -2.1% | 327,200 |
| 2017/03/09 | 1,325 | 1,378 | 1,312 | 1,378 | -94 | -6.4% | 810,900 |
| 2017/03/08 | 1,476 | 1,490 | 1,461 | 1,472 | -14 | -0.9% | 53,400 |
| 2017/03/07 | 1,492 | 1,516 | 1,485 | 1,486 | -13 | -0.9% | 75,400 |
| 2017/03/06 | 1,481 | 1,512 | 1,481 | 1,499 | +13 | +0.9% | 101,700 |
| 2017/03/03 | 1,476 | 1,487 | 1,471 | 1,486 | +10 | +0.7% | 65,200 |
| 2017/03/02 | 1,471 | 1,481 | 1,460 | 1,476 | ±0 | ±0% | 105,600 |
| 2017/03/01 | 1,493 | 1,500 | 1,448 | 1,476 | -7 | -0.5% | 132,100 |
| 2017/02/28 | 1,460 | 1,507 | 1,455 | 1,483 | +30 | +2.1% | 169,400 |
| 2017/02/27 | 1,458 | 1,481 | 1,436 | 1,453 | +13 | +0.9% | 118,700 |
| 2017/02/24 | 1,422 | 1,472 | 1,422 | 1,440 | -12 | -0.8% | 92,500 |
| 2017/02/23 | 1,419 | 1,455 | 1,402 | 1,452 | +18 | +1.3% | 142,500 |
| 2017/02/22 | 1,448 | 1,478 | 1,425 | 1,434 | -27 | -1.8% | 183,100 |
| 2017/02/21 | 1,396 | 1,462 | 1,396 | 1,461 | +56 | +4% | 151,200 |
| 2017/02/20 | 1,410 | 1,414 | 1,394 | 1,405 | -9 | -0.6% | 87,500 |
| 2017/02/17 | 1,400 | 1,414 | 1,398 | 1,414 | +11 | +0.8% | 63,300 |
| 2017/02/16 | 1,409 | 1,421 | 1,397 | 1,403 | -6 | -0.4% | 72,700 |
1851～
1900
件表示中 / 1971件
類似銘柄と比較する
現在ご覧いただいている「バロック」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 |
|---|---|---|---|---|---|---|---|---|
| バロック | 77,700円 | +5.0% | +1.9% | 4.89% | 23.21倍 | 1.55倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| 丸善ＣＨＩ | 31,600円 | +1.0% | -9.0% | 0.95% | 7.50倍 | 0.61倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
| 日産東ＨＤ | 43,300円 | +0.7% | -16.3% | 5.54% | 6.39倍 | 0.50倍 |
|
日産系最大手ディーラー。東京の個人・小口法人販売を集約し発足、傘下の販社３社を２１年統合 |
| ＭｒＭａｘＨＤ | 69,700円 | +1.9% | +10.0% | 2.87% | 10.55倍 | 0.66倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
| サックスバーＨ | 91,200円 | +3.0% | +7.3% | 3.29% | 10.79倍 | 0.94倍 |
|
バッグや財布、雑貨の専門店。主力「サックスバー」はじめ店舗ブランド複数。出店はＳＣ中心 |
市場注目の銘柄
チャート関連のコラム
