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 |
|---|---|---|---|---|---|---|---|
| 2005/01/12 | 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 |
| 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 |
5051～
5100
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 | 285,800円 | +5.6% | +7.0% | 2.45% | 10.75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 | 178,800円 | +2.8% | +10.9% | 4.47% | 15.67倍 | 1.06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 | 741,000円 | +6.8% | +5.0% | 1.67% | 12.40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 | 294,000円 | +2.5% | +6.6% | 2.24% | 13.46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 | 217,900円 | +7.5% | +10.7% | 1.42% | 14.05倍 | 1.44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
