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 |
|---|---|---|---|---|---|---|---|
| 2004/08/12 | 1,093.8 | 1,129.2 | 1,093.8 | 1,125 | ±0 | ±0% | 61,680 |
| 2004/08/11 | 1,145.8 | 1,145.8 | 1,125 | 1,125 | -8.3 | -0.7% | 41,040 |
| 2004/08/10 | 1,091.7 | 1,133.3 | 1,075 | 1,133.3 | +18.7 | +1.7% | 106,800 |
| 2004/08/09 | 1,125 | 1,125 | 1,095.8 | 1,114.6 | -12.5 | -1.1% | 29,040 |
| 2004/08/06 | 1,125 | 1,127.1 | 1,095.8 | 1,127.1 | ±0 | ±0% | 50,640 |
| 2004/08/05 | 1,145.8 | 1,145.8 | 1,118.8 | 1,127.1 | -16.7 | -1.5% | 34,080 |
| 2004/08/04 | 1,175 | 1,175 | 1,091.7 | 1,143.8 | -43.7 | -3.7% | 63,600 |
| 2004/08/03 | 1,183.3 | 1,187.5 | 1,170.8 | 1,187.5 | +12.5 | +1.1% | 58,560 |
| 2004/08/02 | 1,179.2 | 1,187.5 | 1,166.7 | 1,175 | ±0 | ±0% | 16,560 |
| 2004/07/30 | 1,177.1 | 1,191.7 | 1,175 | 1,175 | ±0 | ±0% | 17,520 |
| 2004/07/29 | 1,212.5 | 1,212.5 | 1,172.9 | 1,175 | -20.8 | -1.7% | 33,840 |
| 2004/07/28 | 1,208.3 | 1,216.7 | 1,183.3 | 1,195.8 | -4.2 | -0.4% | 27,360 |
| 2004/07/27 | 1,216.7 | 1,222.9 | 1,200 | 1,200 | -20.8 | -1.7% | 44,640 |
| 2004/07/26 | 1,218.8 | 1,231.3 | 1,216.7 | 1,220.8 | -14.6 | -1.2% | 26,400 |
| 2004/07/23 | 1,229.2 | 1,245.8 | 1,216.7 | 1,235.4 | +14.6 | +1.2% | 27,600 |
| 2004/07/22 | 1,216.7 | 1,231.3 | 1,216.7 | 1,220.8 | -12.5 | -1% | 13,920 |
| 2004/07/21 | 1,245.8 | 1,245.8 | 1,216.7 | 1,233.3 | -14.6 | -1.2% | 69,840 |
| 2004/07/20 | 1,204.2 | 1,247.9 | 1,204.2 | 1,247.9 | +43.7 | +3.6% | 28,560 |
| 2004/07/16 | 1,208.3 | 1,227.1 | 1,200 | 1,204.2 | ±0 | ±0% | 37,920 |
| 2004/07/15 | 1,227.1 | 1,227.1 | 1,200 | 1,204.2 | -12.5 | -1% | 38,880 |
| 2004/07/14 | 1,266.7 | 1,266.7 | 1,208.3 | 1,216.7 | -41.6 | -3.3% | 157,920 |
| 2004/07/13 | 1,291.7 | 1,291.7 | 1,250 | 1,258.3 | -33.4 | -2.6% | 58,560 |
| 2004/07/12 | 1,287.5 | 1,291.7 | 1,258.3 | 1,291.7 | +12.5 | +1% | 34,560 |
| 2004/07/09 | 1,291.7 | 1,291.7 | 1,250 | 1,279.2 | ±0 | ±0% | 20,400 |
| 2004/07/08 | 1,270.8 | 1,283.3 | 1,250 | 1,279.2 | +12.5 | +1% | 29,520 |
| 2004/07/07 | 1,247.9 | 1,270.8 | 1,245.8 | 1,266.7 | ±0 | ±0% | 41,280 |
| 2004/07/06 | 1,258.3 | 1,270.8 | 1,250 | 1,266.7 | ±0 | ±0% | 37,200 |
| 2004/07/05 | 1,283.3 | 1,287.5 | 1,250 | 1,266.7 | -4.1 | -0.3% | 49,920 |
| 2004/07/02 | 1,250 | 1,270.8 | 1,239.6 | 1,270.8 | +20.8 | +1.7% | 43,200 |
| 2004/07/01 | 1,275 | 1,275 | 1,250 | 1,250 | -25 | -2% | 48,000 |
| 2004/06/30 | 1,291.7 | 1,291.7 | 1,250 | 1,275 | +4.2 | +0.3% | 27,840 |
| 2004/06/29 | 1,312.5 | 1,316.7 | 1,270.8 | 1,270.8 | ±0 | ±0% | 54,000 |
| 2004/06/28 | 1,235.4 | 1,270.8 | 1,212.5 | 1,270.8 | +68.7 | +5.7% | 39,840 |
| 2004/06/25 | 1,202.1 | 1,212.5 | 1,202.1 | 1,202.1 | +2.1 | +0.2% | 23,040 |
| 2004/06/24 | 1,208.3 | 1,208.3 | 1,193.8 | 1,200 | +2.1 | +0.2% | 36,240 |
| 2004/06/23 | 1,229.2 | 1,229.2 | 1,191.7 | 1,197.9 | -35.4 | -2.9% | 53,280 |
| 2004/06/22 | 1,241.7 | 1,241.7 | 1,229.2 | 1,233.3 | -4.2 | -0.3% | 39,360 |
| 2004/06/21 | 1,237.5 | 1,250 | 1,237.5 | 1,237.5 | ±0 | ±0% | 13,440 |
| 2004/06/18 | 1,250 | 1,258.3 | 1,220.8 | 1,237.5 | -20.8 | -1.7% | 81,120 |
| 2004/06/17 | 1,250 | 1,258.3 | 1,250 | 1,258.3 | -4.2 | -0.3% | 71,280 |
| 2004/06/16 | 1,275 | 1,275 | 1,250 | 1,262.5 | -12.5 | -1% | 37,440 |
| 2004/06/15 | 1,270.8 | 1,283.3 | 1,262.5 | 1,275 | -4.2 | -0.3% | 43,920 |
| 2004/06/14 | 1,279.2 | 1,287.5 | 1,270.8 | 1,279.2 | +12.5 | +1% | 55,680 |
| 2004/06/11 | 1,275 | 1,283.3 | 1,262.5 | 1,266.7 | -4.1 | -0.3% | 45,120 |
| 2004/06/10 | 1,250 | 1,291.7 | 1,250 | 1,270.8 | +8.3 | +0.7% | 43,680 |
| 2004/06/09 | 1,254.2 | 1,262.5 | 1,241.7 | 1,262.5 | +25 | +2% | 22,320 |
| 2004/06/08 | 1,250 | 1,266.7 | 1,233.3 | 1,237.5 | +10.4 | +0.8% | 32,160 |
| 2004/06/07 | 1,212.5 | 1,243.8 | 1,191.7 | 1,227.1 | +10.4 | +0.9% | 28,080 |
| 2004/06/04 | 1,229.2 | 1,229.2 | 1,162.5 | 1,216.7 | -14.6 | -1.2% | 57,360 |
| 2004/06/03 | 1,241.7 | 1,250 | 1,231.3 | 1,231.3 | -31.2 | -2.5% | 30,240 |
5151～
5200
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 | 283,600円 | +5.6% | +7.0% | 2.47% | 10.67倍 | 0.87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 | 178,300円 | +2.8% | +10.9% | 4.49% | 15.63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 | 736,000円 | +6.8% | +5.0% | 1.68% | 12.32倍 | 1.39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 | 296,300円 | +2.5% | +6.6% | 2.23% | 13.57倍 | 0.77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 | 219,000円 | +7.5% | +10.7% | 1.42% | 14.12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
