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 |
|---|---|---|---|---|---|---|---|
| 2004/12/08 | 854.2 | 854.2 | 837.5 | 837.5 | -20.8 | -2.4% | 46,320 |
| 2004/12/07 | 860.4 | 862.5 | 854.2 | 858.3 | -2.1 | -0.2% | 18,960 |
| 2004/12/06 | 872.9 | 872.9 | 860.4 | 860.4 | -10.4 | -1.2% | 15,120 |
| 2004/12/03 | 883.3 | 900 | 870.8 | 870.8 | -4.2 | -0.5% | 49,200 |
| 2004/12/02 | 868.8 | 881.3 | 858.3 | 875 | -27.1 | -3% | 144,480 |
| 2004/12/01 | 895.8 | 906.3 | 870.8 | 902.1 | +6.3 | +0.7% | 34,800 |
| 2004/11/30 | 891.7 | 895.8 | 879.2 | 895.8 | +14.5 | +1.6% | 30,960 |
| 2004/11/29 | 864.6 | 881.3 | 854.2 | 881.3 | +25 | +2.9% | 40,560 |
| 2004/11/26 | 883.3 | 883.3 | 856.3 | 856.3 | -35.4 | -4% | 37,440 |
| 2004/11/25 | 879.2 | 895.8 | 879.2 | 891.7 | +12.5 | +1.4% | 46,800 |
| 2004/11/24 | 897.9 | 906.3 | 877.1 | 879.2 | -35.4 | -3.9% | 25,920 |
| 2004/11/22 | 904.2 | 914.6 | 881.3 | 914.6 | ±0 | ±0% | 20,880 |
| 2004/11/19 | 912.5 | 920.8 | 912.5 | 914.6 | -6.2 | -0.7% | 43,920 |
| 2004/11/18 | 895.8 | 920.8 | 895.8 | 920.8 | +29.1 | +3.3% | 52,560 |
| 2004/11/17 | 910.4 | 918.8 | 875 | 891.7 | -25 | -2.7% | 56,640 |
| 2004/11/16 | 912.5 | 933.3 | 912.5 | 916.7 | -4.1 | -0.4% | 27,120 |
| 2004/11/15 | 925 | 933.3 | 914.6 | 920.8 | -10.5 | -1.1% | 36,240 |
| 2004/11/12 | 941.7 | 945.8 | 922.9 | 931.3 | -10.4 | -1.1% | 27,120 |
| 2004/11/11 | 952.1 | 958.3 | 941.7 | 941.7 | -33.3 | -3.4% | 15,840 |
| 2004/11/10 | 958.3 | 975 | 958.3 | 975 | +16.7 | +1.7% | 4,800 |
| 2004/11/09 | 958.3 | 958.3 | 958.3 | 958.3 | ±0 | ±0% | 720 |
| 2004/11/08 | 958.3 | 962.5 | 950 | 958.3 | +8.3 | +0.9% | 10,320 |
| 2004/11/05 | 941.7 | 958.3 | 937.5 | 950 | +8.3 | +0.9% | 19,440 |
| 2004/11/04 | 945.8 | 945.8 | 929.2 | 941.7 | +12.5 | +1.3% | 10,080 |
| 2004/11/02 | 916.7 | 937.5 | 916.7 | 929.2 | -4.1 | -0.4% | 18,000 |
| 2004/11/01 | 920.8 | 950 | 916.7 | 933.3 | -37.5 | -3.9% | 31,680 |
| 2004/10/29 | 991.7 | 1,016.7 | 958.3 | 970.8 | -12.5 | -1.3% | 47,760 |
| 2004/10/28 | 995.8 | 995.8 | 983.3 | 983.3 | -12.5 | -1.3% | 8,640 |
| 2004/10/27 | 960.4 | 995.8 | 960.4 | 995.8 | +33.3 | +3.5% | 10,800 |
| 2004/10/26 | 954.2 | 962.5 | 950 | 962.5 | +6.2 | +0.6% | 24,240 |
| 2004/10/25 | 950 | 966.7 | 950 | 956.3 | -8.3 | -0.9% | 14,160 |
| 2004/10/22 | 968.8 | 981.3 | 962.5 | 964.6 | -22.9 | -2.3% | 67,200 |
| 2004/10/21 | 981.3 | 991.7 | 981.3 | 987.5 | +6.2 | +0.6% | 26,400 |
| 2004/10/20 | 977.1 | 987.5 | 972.9 | 981.3 | +12.5 | +1.3% | 43,680 |
| 2004/10/19 | 993.8 | 1,000 | 964.6 | 968.8 | -22.9 | -2.3% | 43,920 |
| 2004/10/18 | 995.8 | 1,004.2 | 991.7 | 991.7 | -33.3 | -3.2% | 37,680 |
| 2004/10/15 | 1,025 | 1,025 | 1,006.3 | 1,025 | +22.9 | +2.3% | 39,120 |
| 2004/10/14 | 1,029.2 | 1,041.7 | 1,000 | 1,002.1 | -27.1 | -2.6% | 36,480 |
| 2004/10/13 | 1,020.8 | 1,031.3 | 1,020.8 | 1,029.2 | +4.2 | +0.4% | 13,920 |
| 2004/10/12 | 1,033.3 | 1,039.6 | 1,022.9 | 1,025 | -8.3 | -0.8% | 18,480 |
| 2004/10/08 | 1,031.3 | 1,039.6 | 1,022.9 | 1,033.3 | +12.5 | +1.2% | 29,520 |
| 2004/10/07 | 1,020.8 | 1,035.4 | 1,020.8 | 1,020.8 | +10.4 | +1% | 29,040 |
| 2004/10/06 | 991.7 | 1,016.7 | 991.7 | 1,010.4 | +22.9 | +2.3% | 30,000 |
| 2004/10/05 | 993.8 | 993.8 | 979.2 | 987.5 | -4.2 | -0.4% | 42,480 |
| 2004/10/04 | 995.8 | 1,008.3 | 979.2 | 991.7 | -2.1 | -0.2% | 38,880 |
| 2004/10/01 | 1,008.3 | 1,010.4 | 993.8 | 993.8 | -14.5 | -1.4% | 14,160 |
| 2004/09/30 | 1,006.3 | 1,020.8 | 1,004.2 | 1,008.3 | +4.1 | +0.4% | 18,960 |
| 2004/09/29 | 1,000 | 1,004.2 | 997.9 | 1,004.2 | +12.5 | +1.3% | 34,080 |
| 2004/09/28 | 989.6 | 991.7 | 981.3 | 991.7 | ±0 | ±0% | 23,040 |
| 2004/09/27 | 1,027.1 | 1,029.2 | 991.7 | 991.7 | -41.6 | -4% | 23,040 |
5001～
5050
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 | 248,600円 | +5.6% | +7.0% | 2.82% | 9.35倍 | 0.76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 | 267,700円 | +2.5% | +6.6% | 2.47% | 12.40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 | 283,500円 | +4.1% | +19.0% | 3.17% | 10.58倍 | 1.70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 | 321,000円 | +3.4% | -16.5% | 0.62% | 37.52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
