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 |
|---|---|---|---|---|---|---|---|
| 2005/03/25 | 1,164.6 | 1,191.7 | 1,125 | 1,179.2 | +8.4 | +0.7% | 71,280 |
| 2005/03/24 | 1,164.6 | 1,185.4 | 1,156.3 | 1,170.8 | +12.5 | +1.1% | 78,240 |
| 2005/03/23 | 1,166.7 | 1,185.4 | 1,152.1 | 1,158.3 | -31.3 | -2.6% | 92,640 |
| 2005/03/22 | 1,177.1 | 1,193.8 | 1,177.1 | 1,189.6 | +29.2 | +2.5% | 155,040 |
| 2005/03/18 | 1,145.8 | 1,175 | 1,145.8 | 1,160.4 | +14.6 | +1.3% | 103,440 |
| 2005/03/17 | 1,143.8 | 1,160.4 | 1,141.7 | 1,145.8 | +2 | +0.2% | 149,760 |
| 2005/03/16 | 1,141.7 | 1,152.1 | 1,129.2 | 1,143.8 | +4.2 | +0.4% | 71,280 |
| 2005/03/15 | 1,129.2 | 1,139.6 | 1,116.7 | 1,139.6 | ±0 | ±0% | 59,520 |
| 2005/03/14 | 1,127.1 | 1,154.2 | 1,127.1 | 1,139.6 | -2.1 | -0.2% | 65,760 |
| 2005/03/11 | 1,131.3 | 1,143.8 | 1,125 | 1,141.7 | +10.4 | +0.9% | 123,360 |
| 2005/03/10 | 1,145.8 | 1,154.2 | 1,131.3 | 1,131.3 | ±0 | ±0% | 88,560 |
| 2005/03/09 | 1,139.6 | 1,143.8 | 1,131.3 | 1,131.3 | +6.3 | +0.6% | 98,640 |
| 2005/03/08 | 1,122.9 | 1,137.5 | 1,112.5 | 1,125 | +4.2 | +0.4% | 127,920 |
| 2005/03/07 | 1,112.5 | 1,122.9 | 1,110.4 | 1,120.8 | +12.5 | +1.1% | 65,520 |
| 2005/03/04 | 1,079.2 | 1,112.5 | 1,079.2 | 1,108.3 | -4.2 | -0.4% | 108,240 |
| 2005/03/03 | 1,122.9 | 1,145.8 | 1,064.6 | 1,112.5 | -12.5 | -1.1% | 195,360 |
| 2005/03/02 | 1,085.4 | 1,127.1 | 1,085.4 | 1,125 | +31.2 | +2.9% | 254,880 |
| 2005/03/01 | 1,091.7 | 1,125 | 1,083.3 | 1,093.8 | -14.5 | -1.3% | 576,000 |
| 2005/02/28 | 1,058.3 | 1,108.3 | 1,052.1 | 1,108.3 | +56.2 | +5.3% | 956,640 |
| 2005/02/25 | 1,045.8 | 1,054.2 | 1,043.8 | 1,052.1 | +4.2 | +0.4% | 366,480 |
| 2005/02/24 | 1,045.8 | 1,050 | 1,037.5 | 1,047.9 | +2.1 | +0.2% | 184,560 |
| 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 |
5001～
5050
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 | 180,100円 | +2.8% | +10.9% | 4.44% | 15.79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 | 218,800円 | +7.5% | +10.7% | 1.42% | 14.11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
