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 |
|---|---|---|---|---|---|---|---|
| 2012/08/28 | 1,375 | 1,387 | 1,366 | 1,376 | +2 | +0.1% | 74,500 |
| 2012/08/27 | 1,378 | 1,385 | 1,360 | 1,374 | +14 | +1% | 88,700 |
| 2012/08/24 | 1,362 | 1,372 | 1,353 | 1,360 | -8 | -0.6% | 66,000 |
| 2012/08/23 | 1,375 | 1,377 | 1,353 | 1,368 | -15 | -1.1% | 85,400 |
| 2012/08/22 | 1,379 | 1,388 | 1,374 | 1,383 | +9 | +0.7% | 51,400 |
| 2012/08/21 | 1,363 | 1,378 | 1,361 | 1,374 | +11 | +0.8% | 50,400 |
| 2012/08/20 | 1,355 | 1,370 | 1,355 | 1,363 | +9 | +0.7% | 59,900 |
| 2012/08/17 | 1,345 | 1,359 | 1,343 | 1,354 | +9 | +0.7% | 46,100 |
| 2012/08/16 | 1,357 | 1,359 | 1,336 | 1,345 | -6 | -0.4% | 27,900 |
| 2012/08/15 | 1,385 | 1,387 | 1,347 | 1,351 | -25 | -1.8% | 98,000 |
| 2012/08/14 | 1,326 | 1,384 | 1,326 | 1,376 | +49 | +3.7% | 146,300 |
| 2012/08/13 | 1,316 | 1,338 | 1,312 | 1,327 | +22 | +1.7% | 72,700 |
| 2012/08/10 | 1,296 | 1,310 | 1,296 | 1,305 | +11 | +0.9% | 51,400 |
| 2012/08/09 | 1,296 | 1,300 | 1,287 | 1,294 | +1 | +0.1% | 42,000 |
| 2012/08/08 | 1,278 | 1,296 | 1,275 | 1,293 | +17 | +1.3% | 72,800 |
| 2012/08/07 | 1,301 | 1,304 | 1,269 | 1,276 | -14 | -1.1% | 65,000 |
| 2012/08/06 | 1,265 | 1,293 | 1,257 | 1,290 | +27 | +2.1% | 50,500 |
| 2012/08/03 | 1,278 | 1,278 | 1,263 | 1,263 | -21 | -1.6% | 32,000 |
| 2012/08/02 | 1,284 | 1,289 | 1,272 | 1,284 | -3 | -0.2% | 31,300 |
| 2012/08/01 | 1,281 | 1,295 | 1,278 | 1,287 | +7 | +0.5% | 40,100 |
| 2012/07/31 | 1,289 | 1,299 | 1,277 | 1,280 | -17 | -1.3% | 29,100 |
| 2012/07/30 | 1,280 | 1,300 | 1,273 | 1,297 | +17 | +1.3% | 50,700 |
| 2012/07/27 | 1,294 | 1,299 | 1,276 | 1,280 | -1 | -0.1% | 66,100 |
| 2012/07/26 | 1,277 | 1,282 | 1,260 | 1,281 | +12 | +0.9% | 44,600 |
| 2012/07/25 | 1,261 | 1,283 | 1,250 | 1,269 | +4 | +0.3% | 71,700 |
| 2012/07/24 | 1,262 | 1,279 | 1,253 | 1,265 | -1 | -0.1% | 63,000 |
| 2012/07/23 | 1,277 | 1,281 | 1,261 | 1,266 | -29 | -2.2% | 73,500 |
| 2012/07/20 | 1,320 | 1,321 | 1,289 | 1,295 | -33 | -2.5% | 90,600 |
| 2012/07/19 | 1,340 | 1,358 | 1,322 | 1,328 | -7 | -0.5% | 54,700 |
| 2012/07/18 | 1,367 | 1,372 | 1,332 | 1,335 | -27 | -2% | 54,700 |
| 2012/07/17 | 1,349 | 1,374 | 1,332 | 1,362 | +4 | +0.3% | 45,000 |
| 2012/07/13 | 1,348 | 1,375 | 1,348 | 1,358 | +4 | +0.3% | 41,500 |
| 2012/07/12 | 1,355 | 1,364 | 1,339 | 1,354 | +4 | +0.3% | 36,100 |
| 2012/07/11 | 1,376 | 1,377 | 1,348 | 1,350 | -25 | -1.8% | 78,500 |
| 2012/07/10 | 1,389 | 1,398 | 1,373 | 1,375 | +16 | +1.2% | 98,700 |
| 2012/07/09 | 1,345 | 1,368 | 1,337 | 1,359 | +10 | +0.7% | 74,700 |
| 2012/07/06 | 1,345 | 1,360 | 1,337 | 1,349 | +5 | +0.4% | 95,400 |
| 2012/07/05 | 1,360 | 1,365 | 1,337 | 1,344 | -10 | -0.7% | 103,600 |
| 2012/07/04 | 1,344 | 1,363 | 1,344 | 1,354 | +22 | +1.7% | 130,700 |
| 2012/07/03 | 1,311 | 1,340 | 1,311 | 1,332 | +21 | +1.6% | 88,800 |
| 2012/07/02 | 1,324 | 1,324 | 1,301 | 1,311 | -3 | -0.2% | 92,100 |
| 2012/06/29 | 1,299 | 1,318 | 1,288 | 1,314 | +20 | +1.5% | 129,200 |
| 2012/06/28 | 1,289 | 1,301 | 1,288 | 1,294 | +17 | +1.3% | 107,000 |
| 2012/06/27 | 1,245 | 1,277 | 1,245 | 1,277 | +26 | +2.1% | 96,200 |
| 2012/06/26 | 1,239 | 1,268 | 1,239 | 1,251 | +5 | +0.4% | 83,300 |
| 2012/06/25 | 1,252 | 1,262 | 1,242 | 1,246 | -5 | -0.4% | 83,600 |
| 2012/06/22 | 1,273 | 1,273 | 1,246 | 1,251 | -28 | -2.2% | 120,900 |
| 2012/06/21 | 1,273 | 1,288 | 1,268 | 1,279 | -4 | -0.3% | 113,700 |
| 2012/06/20 | 1,250 | 1,285 | 1,233 | 1,283 | +44 | +3.6% | 184,900 |
| 2012/06/19 | 1,237 | 1,243 | 1,200 | 1,239 | -4 | -0.3% | 228,800 |
3151～
3200
件表示中 / 6997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 | 264,000円 | +5.6% | +7.0% | 2.65% | 9.93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 |
| 壱番屋 | 93,400円 | +10.3% | +5.9% | 1.71% | 45.16倍 | 4.65倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| ＡＯＫＩ ＨＤ | 167,000円 | +2.8% | +10.9% | 4.79% | 14.63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 | 287,400円 | +4.1% | +19.0% | 3.13% | 10.69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 | 147,900円 | +3.9% | -24.0% | 2.57% | 20.78倍 | 1.76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 |
市場注目の銘柄
チャート関連のコラム
