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 |
|---|---|---|---|---|---|---|---|
| 2005/02/23 | 1,033.3 | 1,047.9 | 1,029.2 | 1,045.8 | -4.2 | -0.4% | 256,800 |
| 2005/02/22 | 1,054.2 | 1,054.2 | 1,043.8 | 1,050 | +4.2 | +0.4% | 230,880 |
| 2005/02/21 | 1,041.7 | 1,058.3 | 1,012.5 | 1,045.8 | +62.5 | +6.4% | 555,600 |
| 2005/02/18 | 995.8 | 995.8 | 958.3 | 983.3 | -6.3 | -0.6% | 72,960 |
| 2005/02/17 | 985.4 | 1,000 | 979.2 | 989.6 | +4.2 | +0.4% | 138,720 |
| 2005/02/16 | 950 | 987.5 | 947.9 | 985.4 | +37.5 | +4% | 124,800 |
| 2005/02/15 | 960.4 | 964.6 | 939.6 | 947.9 | -22.9 | -2.4% | 95,040 |
| 2005/02/14 | 983.3 | 985.4 | 962.5 | 970.8 | +4.1 | +0.4% | 103,200 |
| 2005/02/10 | 968.8 | 972.9 | 956.3 | 966.7 | -4.1 | -0.4% | 55,920 |
| 2005/02/09 | 983.3 | 983.3 | 970.8 | 970.8 | -10.5 | -1.1% | 61,680 |
| 2005/02/08 | 975 | 989.6 | 972.9 | 981.3 | +4.2 | +0.4% | 39,120 |
| 2005/02/07 | 993.8 | 993.8 | 972.9 | 977.1 | -14.6 | -1.5% | 36,480 |
| 2005/02/04 | 966.7 | 995.8 | 966.7 | 991.7 | +12.5 | +1.3% | 60,960 |
| 2005/02/03 | 991.7 | 991.7 | 968.8 | 979.2 | -8.3 | -0.8% | 30,480 |
| 2005/02/02 | 985.4 | 991.7 | 981.3 | 987.5 | +4.2 | +0.4% | 69,840 |
| 2005/02/01 | 1,012.5 | 1,014.6 | 972.9 | 983.3 | -31.3 | -3.1% | 92,400 |
| 2005/01/31 | 1,025 | 1,027.1 | 1,012.5 | 1,014.6 | -10.4 | -1% | 47,520 |
| 2005/01/28 | 1,029.2 | 1,031.3 | 1,008.3 | 1,025 | -8.3 | -0.8% | 25,680 |
| 2005/01/27 | 1,029.2 | 1,041.7 | 1,022.9 | 1,033.3 | +20.8 | +2.1% | 152,640 |
| 2005/01/26 | 991.7 | 1,014.6 | 991.7 | 1,012.5 | +22.9 | +2.3% | 62,880 |
| 2005/01/25 | 981.3 | 993.8 | 981.3 | 989.6 | +6.3 | +0.6% | 34,800 |
| 2005/01/24 | 983.3 | 997.9 | 979.2 | 983.3 | +4.1 | +0.4% | 48,960 |
| 2005/01/21 | 970.8 | 983.3 | 968.8 | 979.2 | +10.4 | +1.1% | 61,200 |
| 2005/01/20 | 968.8 | 975 | 964.6 | 968.8 | -2 | -0.2% | 43,200 |
| 2005/01/19 | 962.5 | 977.1 | 962.5 | 970.8 | +8.3 | +0.9% | 45,120 |
| 2005/01/18 | 958.3 | 970.8 | 958.3 | 962.5 | +6.2 | +0.6% | 94,080 |
| 2005/01/17 | 950 | 958.3 | 950 | 956.3 | +6.3 | +0.7% | 71,520 |
| 2005/01/14 | 933.3 | 954.2 | 933.3 | 950 | +10.4 | +1.1% | 113,760 |
| 2005/01/13 | 947.9 | 947.9 | 933.3 | 939.6 | -8.3 | -0.9% | 25,440 |
| 2005/01/12 | 950 | 950 | 935.4 | 947.9 | -4.2 | -0.4% | 94,800 |
| 2005/01/11 | 941.7 | 952.1 | 935.4 | 952.1 | +27.1 | +2.9% | 156,240 |
| 2005/01/07 | 914.6 | 931.3 | 908.3 | 925 | +20.8 | +2.3% | 71,760 |
| 2005/01/06 | 889.6 | 916.7 | 887.5 | 904.2 | +29.2 | +3.3% | 50,640 |
| 2005/01/05 | 904.2 | 904.2 | 875 | 875 | -29.2 | -3.2% | 120,240 |
| 2005/01/04 | 904.2 | 904.2 | 891.7 | 904.2 | +4.2 | +0.5% | 39,360 |
| 2004/12/30 | 858.3 | 900 | 854.2 | 900 | +37.5 | +4.3% | 28,080 |
| 2004/12/29 | 833.3 | 862.5 | 829.2 | 862.5 | +34.2 | +4.1% | 90,720 |
| 2004/12/28 | 825 | 833.3 | 825 | 828.3 | +7.5 | +0.9% | 54,000 |
| 2004/12/27 | 825 | 825.4 | 818.8 | 820.8 | -4.6 | -0.6% | 56,640 |
| 2004/12/24 | 822.1 | 831.3 | 822.1 | 825.4 | -3.8 | -0.5% | 72,960 |
| 2004/12/22 | 820.8 | 830 | 819.6 | 829.2 | +9.6 | +1.2% | 125,520 |
| 2004/12/21 | 823.3 | 826.7 | 817.5 | 819.6 | -3.3 | -0.4% | 53,520 |
| 2004/12/20 | 833.3 | 833.3 | 822.9 | 822.9 | -6.3 | -0.8% | 29,040 |
| 2004/12/17 | 833.3 | 833.3 | 828.8 | 829.2 | +0.9 | +0.1% | 47,280 |
| 2004/12/16 | 837.5 | 837.5 | 828.3 | 828.3 | -9.2 | -1.1% | 19,920 |
| 2004/12/15 | 829.2 | 845.8 | 829.2 | 837.5 | +7.1 | +0.9% | 19,920 |
| 2004/12/14 | 833.3 | 833.3 | 820.8 | 830.4 | +5.4 | +0.7% | 103,920 |
| 2004/12/13 | 832.5 | 833.3 | 825 | 825 | -0.4 | ±0% | 81,360 |
| 2004/12/10 | 864.6 | 864.6 | 825.4 | 825.4 | -12.1 | -1.4% | 69,120 |
| 2004/12/09 | 837.5 | 847.9 | 835.4 | 837.5 | ±0 | ±0% | 13,440 |
4951～
5000
件表示中 / 6952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 | 248,900円 | +5.6% | +7.0% | 2.81% | 9.36倍 | 0.77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 |
| 平和堂 | 267,500円 | +2.5% | +6.6% | 2.47% | 12.39倍 | 0.70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 |
| アダストリア | 284,600円 | +4.1% | +19.0% | 3.16% | 10.62倍 | 1.71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 |
| ジョイ本田 | 202,600円 | +1.3% | +0.5% | 3.16% | 15.32倍 | 1.00倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| くら寿司 | 320,500円 | +3.4% | -16.5% | 0.62% | 37.46倍 | 2.26倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
市場注目の銘柄
チャート関連のコラム
