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 |
|---|---|---|---|---|---|---|---|
| 2008/07/31 | 987 | 987 | 962 | 972 | -9 | -0.9% | 116,100 |
| 2008/07/30 | 976 | 986 | 969 | 981 | +10 | +1% | 103,900 |
| 2008/07/29 | 975 | 980 | 959 | 971 | -5 | -0.5% | 133,800 |
| 2008/07/28 | 995 | 995 | 974 | 976 | -9 | -0.9% | 90,600 |
| 2008/07/25 | 977 | 989 | 957 | 985 | -2 | -0.2% | 183,600 |
| 2008/07/24 | 980 | 995 | 974 | 987 | +24 | +2.5% | 220,300 |
| 2008/07/23 | 955 | 977 | 950 | 963 | +18 | +1.9% | 80,100 |
| 2008/07/22 | 949 | 949 | 938 | 945 | +16 | +1.7% | 72,800 |
| 2008/07/18 | 967 | 967 | 921 | 929 | -24 | -2.5% | 119,700 |
| 2008/07/17 | 935 | 957 | 930 | 953 | +24 | +2.6% | 158,000 |
| 2008/07/16 | 931 | 949 | 925 | 929 | -12 | -1.3% | 167,300 |
| 2008/07/15 | 982 | 982 | 933 | 941 | -31 | -3.2% | 198,600 |
| 2008/07/14 | 989 | 995 | 971 | 972 | -14 | -1.4% | 81,100 |
| 2008/07/11 | 995 | 1,000 | 982 | 986 | +1 | +0.1% | 178,900 |
| 2008/07/10 | 982 | 993 | 980 | 985 | +4 | +0.4% | 210,100 |
| 2008/07/09 | 972 | 995 | 970 | 981 | +11 | +1.1% | 147,400 |
| 2008/07/08 | 1,000 | 1,004 | 963 | 970 | -32 | -3.2% | 107,000 |
| 2008/07/07 | 988 | 1,003 | 981 | 1,002 | +21 | +2.1% | 129,000 |
| 2008/07/04 | 995 | 995 | 972 | 981 | +2 | +0.2% | 123,700 |
| 2008/07/03 | 978 | 987 | 968 | 979 | +5 | +0.5% | 152,000 |
| 2008/07/02 | 985 | 986 | 964 | 974 | -13 | -1.3% | 139,000 |
| 2008/07/01 | 1,003 | 1,003 | 980 | 987 | -10 | -1% | 143,700 |
| 2008/06/30 | 1,003 | 1,003 | 989 | 997 | +14 | +1.4% | 135,400 |
| 2008/06/27 | 975 | 991 | 960 | 983 | -1 | -0.1% | 127,900 |
| 2008/06/26 | 984 | 1,000 | 974 | 984 | +10 | +1% | 169,200 |
| 2008/06/25 | 990 | 991 | 961 | 974 | -26 | -2.6% | 164,100 |
| 2008/06/24 | 975 | 1,006 | 972 | 1,000 | +15 | +1.5% | 208,300 |
| 2008/06/23 | 990 | 994 | 972 | 985 | -11 | -1.1% | 151,300 |
| 2008/06/20 | 1,005 | 1,024 | 995 | 996 | -18 | -1.8% | 219,800 |
| 2008/06/19 | 1,029 | 1,040 | 1,002 | 1,014 | -35 | -3.3% | 245,700 |
| 2008/06/18 | 1,049 | 1,055 | 1,040 | 1,049 | +3 | +0.3% | 206,900 |
| 2008/06/17 | 1,007 | 1,051 | 1,007 | 1,046 | +47 | +4.7% | 341,300 |
| 2008/06/16 | 993 | 1,002 | 993 | 999 | +8 | +0.8% | 431,000 |
| 2008/06/13 | 996 | 1,003 | 980 | 991 | -31 | -3% | 477,700 |
| 2008/06/12 | 1,018 | 1,028 | 1,011 | 1,022 | -12 | -1.2% | 285,000 |
| 2008/06/11 | 1,029 | 1,042 | 1,029 | 1,034 | +5 | +0.5% | 179,600 |
| 2008/06/10 | 1,053 | 1,060 | 1,022 | 1,029 | -22 | -2.1% | 230,100 |
| 2008/06/09 | 1,070 | 1,084 | 1,051 | 1,051 | -46 | -4.2% | 258,400 |
| 2008/06/06 | 1,120 | 1,120 | 1,091 | 1,097 | -3 | -0.3% | 184,200 |
| 2008/06/05 | 1,090 | 1,110 | 1,074 | 1,100 | +13 | +1.2% | 208,000 |
| 2008/06/04 | 1,066 | 1,092 | 1,065 | 1,087 | +14 | +1.3% | 253,700 |
| 2008/06/03 | 1,088 | 1,093 | 1,070 | 1,073 | -33 | -3% | 156,200 |
| 2008/06/02 | 1,118 | 1,122 | 1,091 | 1,106 | -31 | -2.7% | 270,100 |
| 2008/05/30 | 1,150 | 1,150 | 1,120 | 1,137 | +4 | +0.4% | 216,100 |
| 2008/05/29 | 1,121 | 1,143 | 1,114 | 1,133 | +32 | +2.9% | 155,800 |
| 2008/05/28 | 1,101 | 1,119 | 1,090 | 1,101 | +11 | +1% | 228,100 |
| 2008/05/27 | 1,070 | 1,096 | 1,060 | 1,090 | +35 | +3.3% | 157,500 |
| 2008/05/26 | 1,049 | 1,062 | 1,038 | 1,055 | -14 | -1.3% | 133,000 |
| 2008/05/23 | 1,057 | 1,084 | 1,054 | 1,069 | -5 | -0.5% | 110,300 |
| 2008/05/22 | 1,050 | 1,077 | 1,031 | 1,074 | +14 | +1.3% | 162,200 |
4151～
4200
件表示中 / 6998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 | 263,100円 | +5.6% | +7.0% | 2.66% | 9.90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 |
| 西松屋チェ | 214,800円 | +7.5% | +10.7% | 1.44% | 13.85倍 | 1.42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 |
| ＡＯＫＩ ＨＤ | 166,400円 | +2.8% | +10.9% | 4.81% | 14.58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 | 290,200円 | +4.1% | +19.0% | 3.10% | 10.79倍 | 1.74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 |
市場注目の銘柄
チャート関連のコラム
