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 |
|---|---|---|---|---|---|---|---|
| 2005/06/09 | 1,370.8 | 1,370.8 | 1,329.2 | 1,329.2 | -37.5 | -2.7% | 319,920 |
| 2005/06/08 | 1,333.3 | 1,370.8 | 1,325 | 1,366.7 | +12.5 | +0.9% | 327,120 |
| 2005/06/07 | 1,370.8 | 1,370.8 | 1,350 | 1,354.2 | -16.6 | -1.2% | 396,000 |
| 2005/06/06 | 1,354.2 | 1,375 | 1,350 | 1,370.8 | +25 | +1.9% | 419,760 |
| 2005/06/03 | 1,316.7 | 1,345.8 | 1,312.5 | 1,345.8 | +37.5 | +2.9% | 485,520 |
| 2005/06/02 | 1,304.2 | 1,329.2 | 1,262.5 | 1,308.3 | +12.5 | +1% | 292,320 |
| 2005/06/01 | 1,270.8 | 1,316.7 | 1,262.5 | 1,295.8 | +37.5 | +3% | 453,840 |
| 2005/05/31 | 1,250 | 1,258.3 | 1,241.7 | 1,258.3 | +14.5 | +1.2% | 402,240 |
| 2005/05/30 | 1,233.3 | 1,245.8 | 1,233.3 | 1,243.8 | +23 | +1.9% | 294,480 |
| 2005/05/27 | 1,181.3 | 1,225 | 1,162.5 | 1,220.8 | +41.6 | +3.5% | 421,440 |
| 2005/05/26 | 1,181.3 | 1,193.8 | 1,170.8 | 1,179.2 | -2.1 | -0.2% | 287,040 |
| 2005/05/25 | 1,170.8 | 1,183.3 | 1,162.5 | 1,181.3 | +18.8 | +1.6% | 268,320 |
| 2005/05/24 | 1,177.1 | 1,177.1 | 1,158.3 | 1,162.5 | -12.5 | -1.1% | 66,720 |
| 2005/05/23 | 1,179.2 | 1,183.3 | 1,166.7 | 1,175 | +4.2 | +0.4% | 165,360 |
| 2005/05/20 | 1,158.3 | 1,191.7 | 1,137.5 | 1,170.8 | +41.6 | +3.7% | 262,560 |
| 2005/05/19 | 1,150 | 1,158.3 | 1,125 | 1,129.2 | +2.1 | +0.2% | 44,400 |
| 2005/05/18 | 1,118.8 | 1,154.2 | 1,110.4 | 1,127.1 | -8.3 | -0.7% | 73,680 |
| 2005/05/17 | 1,150 | 1,175 | 1,135.4 | 1,135.4 | -31.3 | -2.7% | 81,600 |
| 2005/05/16 | 1,131.3 | 1,179.2 | 1,131.3 | 1,166.7 | +18.8 | +1.6% | 90,960 |
| 2005/05/13 | 1,131.3 | 1,158.3 | 1,131.3 | 1,147.9 | ±0 | ±0% | 114,960 |
| 2005/05/12 | 1,141.7 | 1,179.2 | 1,137.5 | 1,147.9 | +72.9 | +6.8% | 287,520 |
| 2005/05/11 | 1,066.7 | 1,079.2 | 1,047.9 | 1,075 | ±0 | ±0% | 60,720 |
| 2005/05/10 | 1,081.3 | 1,089.6 | 1,056.3 | 1,075 | -2.1 | -0.2% | 40,560 |
| 2005/05/09 | 1,079.2 | 1,083.3 | 1,070.8 | 1,077.1 | -12.5 | -1.1% | 38,640 |
| 2005/05/06 | 1,083.3 | 1,100 | 1,083.3 | 1,089.6 | +6.3 | +0.6% | 23,040 |
| 2005/05/02 | 1,106.3 | 1,106.3 | 1,083.3 | 1,083.3 | +8.3 | +0.8% | 28,560 |
| 2005/04/28 | 1,075 | 1,081.3 | 1,072.9 | 1,075 | -2.1 | -0.2% | 17,520 |
| 2005/04/27 | 1,066.7 | 1,077.1 | 1,066.7 | 1,077.1 | +6.3 | +0.6% | 27,600 |
| 2005/04/26 | 1,066.7 | 1,077.1 | 1,064.6 | 1,070.8 | +6.2 | +0.6% | 19,680 |
| 2005/04/25 | 1,075 | 1,075 | 1,054.2 | 1,064.6 | +2.1 | +0.2% | 11,760 |
| 2005/04/22 | 1,072.9 | 1,072.9 | 1,037.5 | 1,062.5 | +29.2 | +2.8% | 32,160 |
| 2005/04/21 | 1,045.8 | 1,045.8 | 1,027.1 | 1,033.3 | -45.9 | -4.3% | 79,680 |
| 2005/04/20 | 1,056.3 | 1,079.2 | 1,052.1 | 1,079.2 | +22.9 | +2.2% | 47,760 |
| 2005/04/19 | 1,058.3 | 1,075 | 1,000 | 1,056.3 | +2.1 | +0.2% | 74,400 |
| 2005/04/18 | 1,097.9 | 1,097.9 | 1,039.6 | 1,054.2 | -45.8 | -4.2% | 56,640 |
| 2005/04/15 | 1,070.8 | 1,100 | 1,041.7 | 1,100 | +12.5 | +1.1% | 47,040 |
| 2005/04/14 | 1,102.1 | 1,102.1 | 1,072.9 | 1,087.5 | -29.2 | -2.6% | 41,520 |
| 2005/04/13 | 1,104.2 | 1,120.8 | 1,102.1 | 1,116.7 | +12.5 | +1.1% | 30,240 |
| 2005/04/12 | 1,112.5 | 1,118.8 | 1,104.2 | 1,104.2 | -12.5 | -1.1% | 22,800 |
| 2005/04/11 | 1,137.5 | 1,137.5 | 1,116.7 | 1,116.7 | -20.8 | -1.8% | 19,680 |
| 2005/04/08 | 1,139.6 | 1,143.8 | 1,125 | 1,137.5 | -6.3 | -0.6% | 23,760 |
| 2005/04/07 | 1,120.8 | 1,143.8 | 1,120.8 | 1,143.8 | +10.5 | +0.9% | 20,640 |
| 2005/04/06 | 1,116.7 | 1,135.4 | 1,114.6 | 1,133.3 | +10.4 | +0.9% | 80,400 |
| 2005/04/05 | 1,125 | 1,137.5 | 1,120.8 | 1,122.9 | -8.4 | -0.7% | 94,320 |
| 2005/04/04 | 1,141.7 | 1,143.8 | 1,127.1 | 1,131.3 | -10.4 | -0.9% | 21,360 |
| 2005/04/01 | 1,133.3 | 1,141.7 | 1,125 | 1,141.7 | -10.4 | -0.9% | 38,160 |
| 2005/03/31 | 1,137.5 | 1,152.1 | 1,125 | 1,152.1 | +16.7 | +1.5% | 51,600 |
| 2005/03/30 | 1,116.7 | 1,135.4 | 1,106.3 | 1,135.4 | +16.6 | +1.5% | 45,120 |
| 2005/03/29 | 1,166.7 | 1,166.7 | 1,114.6 | 1,118.8 | -47.9 | -4.1% | 49,440 |
| 2005/03/28 | 1,158.3 | 1,172.9 | 1,156.3 | 1,166.7 | -12.5 | -1.1% | 36,960 |
4951～
5000
件表示中 / 7023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 | 287,900円 | +5.6% | +7.0% | 2.43% | 10.83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 | 180,200円 | +2.8% | +10.9% | 4.44% | 15.80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 | 743,000円 | +6.8% | +5.0% | 1.67% | 12.44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 |
| 平和堂 | 294,200円 | +2.5% | +6.6% | 2.24% | 13.47倍 | 0.76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 |
| 西松屋チェ | 219,000円 | +7.5% | +10.7% | 1.42% | 14.12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 |
市場注目の銘柄
チャート関連のコラム
