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 |
|---|---|---|---|---|---|---|---|
| 2012/11/07 | 1,325 | 1,325 | 1,280 | 1,288 | -33 | -2.5% | 102,600 |
| 2012/11/06 | 1,335 | 1,335 | 1,296 | 1,321 | -25 | -1.9% | 139,800 |
| 2012/11/05 | 1,361 | 1,363 | 1,341 | 1,346 | -18 | -1.3% | 89,000 |
| 2012/11/02 | 1,359 | 1,368 | 1,356 | 1,364 | +14 | +1% | 72,700 |
| 2012/11/01 | 1,374 | 1,375 | 1,343 | 1,350 | -15 | -1.1% | 119,100 |
| 2012/10/31 | 1,368 | 1,379 | 1,350 | 1,365 | +24 | +1.8% | 155,400 |
| 2012/10/30 | 1,362 | 1,364 | 1,339 | 1,341 | -20 | -1.5% | 186,400 |
| 2012/10/29 | 1,354 | 1,372 | 1,353 | 1,361 | +10 | +0.7% | 115,700 |
| 2012/10/26 | 1,351 | 1,374 | 1,340 | 1,351 | +2 | +0.1% | 98,100 |
| 2012/10/25 | 1,340 | 1,351 | 1,335 | 1,349 | +10 | +0.7% | 128,700 |
| 2012/10/24 | 1,319 | 1,350 | 1,313 | 1,339 | +11 | +0.8% | 100,900 |
| 2012/10/23 | 1,322 | 1,332 | 1,302 | 1,328 | ±0 | ±0% | 88,900 |
| 2012/10/22 | 1,336 | 1,345 | 1,324 | 1,328 | -11 | -0.8% | 72,400 |
| 2012/10/19 | 1,338 | 1,344 | 1,328 | 1,339 | +1 | +0.1% | 88,600 |
| 2012/10/18 | 1,341 | 1,346 | 1,320 | 1,338 | -3 | -0.2% | 94,600 |
| 2012/10/17 | 1,309 | 1,343 | 1,306 | 1,341 | +45 | +3.5% | 109,700 |
| 2012/10/16 | 1,304 | 1,311 | 1,292 | 1,296 | -5 | -0.4% | 72,100 |
| 2012/10/15 | 1,300 | 1,311 | 1,286 | 1,301 | +7 | +0.5% | 120,800 |
| 2012/10/12 | 1,297 | 1,309 | 1,284 | 1,294 | -1 | -0.1% | 82,100 |
| 2012/10/11 | 1,294 | 1,305 | 1,281 | 1,295 | -3 | -0.2% | 135,400 |
| 2012/10/10 | 1,285 | 1,305 | 1,274 | 1,298 | -1 | -0.1% | 107,200 |
| 2012/10/09 | 1,283 | 1,310 | 1,270 | 1,299 | +16 | +1.2% | 149,200 |
| 2012/10/05 | 1,240 | 1,293 | 1,240 | 1,283 | +30 | +2.4% | 135,900 |
| 2012/10/04 | 1,250 | 1,260 | 1,237 | 1,253 | -6 | -0.5% | 114,700 |
| 2012/10/03 | 1,279 | 1,283 | 1,250 | 1,259 | -24 | -1.9% | 107,100 |
| 2012/10/02 | 1,288 | 1,302 | 1,283 | 1,283 | -3 | -0.2% | 68,900 |
| 2012/10/01 | 1,300 | 1,302 | 1,282 | 1,286 | -10 | -0.8% | 49,700 |
| 2012/09/28 | 1,305 | 1,310 | 1,289 | 1,296 | -6 | -0.5% | 64,700 |
| 2012/09/27 | 1,298 | 1,307 | 1,287 | 1,302 | +4 | +0.3% | 85,400 |
| 2012/09/26 | 1,287 | 1,303 | 1,273 | 1,298 | +9 | +0.7% | 104,700 |
| 2012/09/25 | 1,280 | 1,293 | 1,269 | 1,289 | +16 | +1.3% | 103,400 |
| 2012/09/24 | 1,284 | 1,287 | 1,271 | 1,273 | -11 | -0.9% | 75,600 |
| 2012/09/21 | 1,260 | 1,292 | 1,257 | 1,284 | +29 | +2.3% | 140,100 |
| 2012/09/20 | 1,218 | 1,261 | 1,218 | 1,255 | +45 | +3.7% | 171,400 |
| 2012/09/19 | 1,250 | 1,259 | 1,199 | 1,210 | -35 | -2.8% | 355,900 |
| 2012/09/18 | 1,301 | 1,305 | 1,243 | 1,245 | -60 | -4.6% | 243,400 |
| 2012/09/14 | 1,337 | 1,343 | 1,305 | 1,305 | -28 | -2.1% | 122,200 |
| 2012/09/13 | 1,339 | 1,342 | 1,321 | 1,333 | -2 | -0.1% | 64,600 |
| 2012/09/12 | 1,317 | 1,344 | 1,315 | 1,335 | +18 | +1.4% | 60,000 |
| 2012/09/11 | 1,308 | 1,320 | 1,300 | 1,317 | +6 | +0.5% | 73,200 |
| 2012/09/10 | 1,350 | 1,350 | 1,299 | 1,311 | -46 | -3.4% | 144,700 |
| 2012/09/07 | 1,363 | 1,370 | 1,346 | 1,357 | +8 | +0.6% | 52,100 |
| 2012/09/06 | 1,341 | 1,360 | 1,336 | 1,349 | +5 | +0.4% | 66,400 |
| 2012/09/05 | 1,372 | 1,372 | 1,342 | 1,344 | -27 | -2% | 62,900 |
| 2012/09/04 | 1,370 | 1,376 | 1,350 | 1,371 | -5 | -0.4% | 87,400 |
| 2012/09/03 | 1,375 | 1,390 | 1,373 | 1,376 | +9 | +0.7% | 82,200 |
| 2012/08/31 | 1,348 | 1,378 | 1,348 | 1,367 | +8 | +0.6% | 77,600 |
| 2012/08/30 | 1,388 | 1,388 | 1,337 | 1,359 | -26 | -1.9% | 105,100 |
| 2012/08/29 | 1,388 | 1,396 | 1,367 | 1,385 | +9 | +0.7% | 107,100 |
| 2012/08/28 | 1,375 | 1,387 | 1,366 | 1,376 | +2 | +0.1% | 74,500 |
3101～
3150
件表示中 / 6996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 | 263,700円 | +5.6% | +7.0% | 2.65% | 9.92倍 | 0.81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 | 166,700円 | +2.8% | +10.9% | 4.80% | 14.61倍 | 0.99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 |
| アダストリア | 288,000円 | +4.1% | +19.0% | 3.13% | 10.71倍 | 1.72倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| アスクル | 148,200円 | +3.9% | -24.0% | 2.56% | 20.82倍 | 1.77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 | 262,500円 | +9.5% | +6.6% | 1.22% | 26.65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 |
市場注目の銘柄
チャート関連のコラム
