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 |
|---|---|---|---|---|---|---|---|
| 2004/06/02 | 1,270.8 | 1,270.8 | 1,241.7 | 1,262.5 | -12.5 | -1% | 29,520 |
| 2004/06/01 | 1,279.2 | 1,291.7 | 1,241.7 | 1,275 | -16.7 | -1.3% | 48,240 |
| 2004/05/31 | 1,291.7 | 1,329.2 | 1,279.2 | 1,291.7 | +12.5 | +1% | 92,640 |
| 2004/05/28 | 1,312.5 | 1,312.5 | 1,270.8 | 1,279.2 | -33.3 | -2.5% | 42,720 |
| 2004/05/27 | 1,329.2 | 1,333.3 | 1,304.2 | 1,312.5 | -25 | -1.9% | 76,800 |
| 2004/05/26 | 1,325 | 1,350 | 1,291.7 | 1,337.5 | +12.5 | +0.9% | 92,400 |
| 2004/05/25 | 1,291.7 | 1,333.3 | 1,279.2 | 1,325 | +54.2 | +4.3% | 81,840 |
| 2004/05/24 | 1,266.7 | 1,287.5 | 1,245.8 | 1,270.8 | +39.5 | +3.2% | 43,920 |
| 2004/05/21 | 1,227.1 | 1,275 | 1,216.7 | 1,231.3 | +54.2 | +4.6% | 78,960 |
| 2004/05/20 | 1,175 | 1,216.7 | 1,172.9 | 1,177.1 | +8.3 | +0.7% | 48,480 |
| 2004/05/19 | 1,093.8 | 1,170.8 | 1,093.8 | 1,168.8 | +75 | +6.9% | 37,200 |
| 2004/05/18 | 1,052.1 | 1,133.3 | 1,052.1 | 1,093.8 | -4.1 | -0.4% | 24,720 |
| 2004/05/17 | 1,141.7 | 1,141.7 | 1,043.8 | 1,097.9 | -85.4 | -7.2% | 40,560 |
| 2004/05/14 | 1,170.8 | 1,197.9 | 1,170.8 | 1,183.3 | -20.9 | -1.7% | 35,040 |
| 2004/05/13 | 1,208.3 | 1,225 | 1,183.3 | 1,204.2 | -20.8 | -1.7% | 28,560 |
| 2004/05/12 | 1,208.3 | 1,229.2 | 1,193.8 | 1,225 | +66.7 | +5.8% | 12,480 |
| 2004/05/11 | 1,104.2 | 1,191.7 | 1,087.5 | 1,158.3 | -4.2 | -0.4% | 52,080 |
| 2004/05/10 | 1,295.8 | 1,295.8 | 1,145.8 | 1,162.5 | -133.3 | -10.3% | 58,560 |
| 2004/05/07 | 1,325 | 1,337.5 | 1,295.8 | 1,295.8 | -50 | -3.7% | 64,800 |
| 2004/05/06 | 1,341.7 | 1,350 | 1,325 | 1,345.8 | +8.3 | +0.6% | 78,000 |
| 2004/04/30 | 1,345.8 | 1,345.8 | 1,329.2 | 1,337.5 | -16.7 | -1.2% | 72,960 |
| 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 |
5201～
5250
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
