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 |
|---|---|---|---|---|---|---|---|
| 2004/04/28 | 1,362.5 | 1,370.8 | 1,345.8 | 1,354.2 | -8.3 | -0.6% | 63,840 |
| 2004/04/27 | 1,370.8 | 1,379.2 | 1,345.8 | 1,362.5 | +8.3 | +0.6% | 144,000 |
| 2004/04/26 | 1,350 | 1,366.7 | 1,333.3 | 1,354.2 | +8.4 | +0.6% | 111,120 |
| 2004/04/23 | 1,366.7 | 1,375 | 1,333.3 | 1,345.8 | -41.7 | -3% | 100,320 |
| 2004/04/22 | 1,408.3 | 1,412.5 | 1,358.3 | 1,387.5 | +58.3 | +4.4% | 681,840 |
| 2004/04/21 | 1,354.2 | 1,354.2 | 1,329.2 | 1,329.2 | -20.8 | -1.5% | 90,480 |
| 2004/04/20 | 1,362.5 | 1,362.5 | 1,341.7 | 1,350 | -12.5 | -0.9% | 44,160 |
| 2004/04/19 | 1,408.3 | 1,412.5 | 1,345.8 | 1,362.5 | -62.5 | -4.4% | 98,160 |
| 2004/04/16 | 1,416.7 | 1,437.5 | 1,412.5 | 1,425 | +4.2 | +0.3% | 77,760 |
| 2004/04/15 | 1,479.2 | 1,479.2 | 1,408.3 | 1,420.8 | -79.2 | -5.3% | 184,080 |
| 2004/04/14 | 1,379.2 | 1,520.8 | 1,370.8 | 1,500 | +133.3 | +9.8% | 554,160 |
| 2004/04/13 | 1,358.3 | 1,395.8 | 1,354.2 | 1,366.7 | +29.2 | +2.2% | 354,720 |
| 2004/04/12 | 1,329.2 | 1,341.7 | 1,308.3 | 1,337.5 | -4.2 | -0.3% | 166,560 |
| 2004/04/09 | 1,354.2 | 1,370.8 | 1,337.5 | 1,341.7 | -25 | -1.8% | 76,800 |
| 2004/04/08 | 1,375 | 1,383.3 | 1,362.5 | 1,366.7 | -4.1 | -0.3% | 59,520 |
| 2004/04/07 | 1,416.7 | 1,416.7 | 1,366.7 | 1,370.8 | -25 | -1.8% | 75,600 |
| 2004/04/06 | 1,404.2 | 1,404.2 | 1,333.3 | 1,395.8 | -83.4 | -5.6% | 240,480 |
| 2004/04/05 | 1,495.8 | 1,500 | 1,470.8 | 1,479.2 | ±0 | ±0% | 82,560 |
| 2004/04/02 | 1,495.8 | 1,516.7 | 1,458.3 | 1,479.2 | -20.8 | -1.4% | 143,520 |
| 2004/04/01 | 1,375 | 1,512.5 | 1,345.8 | 1,500 | +104.2 | +7.5% | 260,640 |
| 2004/03/31 | 1,266.7 | 1,395.8 | 1,266.7 | 1,395.8 | +166.6 | +13.6% | 192,000 |
| 2004/03/30 | 1,247.9 | 1,262.5 | 1,229.2 | 1,229.2 | -8.3 | -0.7% | 61,680 |
| 2004/03/29 | 1,291.7 | 1,291.7 | 1,233.3 | 1,237.5 | -41.7 | -3.3% | 66,240 |
| 2004/03/26 | 1,320.8 | 1,320.8 | 1,212.5 | 1,279.2 | -29.1 | -2.2% | 114,960 |
| 2004/03/25 | 1,316.7 | 1,370.8 | 1,250 | 1,308.3 | -50 | -3.7% | 104,640 |
| 2004/03/24 | 1,391.7 | 1,395.8 | 1,325 | 1,358.3 | -37.5 | -2.7% | 156,720 |
| 2004/03/23 | 1,208.3 | 1,408.3 | 1,187.5 | 1,395.8 | +137.5 | +10.9% | 373,440 |
| 2004/03/22 | 1,166.7 | 1,258.3 | 1,125 | 1,258.3 | +166.6 | +15.3% | 480,960 |
| 2004/03/19 | 975 | 1,091.7 | 972.9 | 1,091.7 | +166.7 | +18% | 209,520 |
| 2004/03/18 | 933.3 | 933.3 | 925 | 925 | +2.1 | +0.2% | 72,000 |
| 2004/03/17 | 929.2 | 935.4 | 922.9 | 922.9 | ±0 | ±0% | 38,160 |
| 2004/03/16 | 935.4 | 935.4 | 920.8 | 922.9 | -10.4 | -1.1% | 28,320 |
| 2004/03/15 | 931.3 | 933.3 | 920.8 | 933.3 | +18.7 | +2% | 26,640 |
| 2004/03/12 | 920.8 | 925 | 900 | 914.6 | -12.5 | -1.3% | 36,960 |
| 2004/03/11 | 925 | 927.1 | 916.7 | 927.1 | +2.1 | +0.2% | 22,560 |
| 2004/03/10 | 922.9 | 931.3 | 922.9 | 925 | +6.2 | +0.7% | 17,040 |
| 2004/03/09 | 910.4 | 918.8 | 910.4 | 918.8 | +12.5 | +1.4% | 37,680 |
| 2004/03/08 | 914.6 | 914.6 | 879.2 | 906.3 | +25 | +2.8% | 30,480 |
| 2004/03/05 | 908.3 | 908.3 | 875 | 881.3 | -25 | -2.8% | 42,240 |
| 2004/03/04 | 922.9 | 922.9 | 906.3 | 906.3 | -14.5 | -1.6% | 18,240 |
| 2004/03/03 | 933.3 | 933.3 | 918.8 | 920.8 | -2.1 | -0.2% | 10,080 |
| 2004/03/02 | 922.9 | 931.3 | 922.9 | 922.9 | +6.2 | +0.7% | 24,720 |
| 2004/03/01 | 929.2 | 929.2 | 906.3 | 916.7 | +20.9 | +2.3% | 68,160 |
| 2004/02/27 | 887.5 | 900 | 875 | 895.8 | +18.7 | +2.1% | 40,320 |
| 2004/02/26 | 895.8 | 895.8 | 875 | 877.1 | -10.4 | -1.2% | 14,160 |
| 2004/02/25 | 847.9 | 912.5 | 847.9 | 887.5 | +50 | +6% | 15,120 |
| 2004/02/24 | 847.9 | 847.9 | 817.5 | 837.5 | -10.4 | -1.2% | 78,240 |
| 2004/02/23 | 854.2 | 868.8 | 837.5 | 847.9 | -4.2 | -0.5% | 103,680 |
| 2004/02/20 | 864.6 | 866.7 | 850 | 852.1 | -14.6 | -1.7% | 15,360 |
| 2004/02/19 | 877.1 | 877.1 | 860.4 | 866.7 | -8.3 | -0.9% | 28,080 |
5151～
5200
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 | 247,000円 | +5.6% | +7.0% | 2.83% | 9.29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 | 266,900円 | +2.5% | +6.6% | 2.47% | 12.36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 | 281,600円 | +4.1% | +19.0% | 3.20% | 10.51倍 | 1.69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 | 203,300円 | +1.3% | +0.5% | 3.15% | 15.37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
