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 |
|---|---|---|---|---|---|---|---|
| 2003/12/02 | 931.3 | 937.5 | 916.7 | 916.7 | +2.1 | +0.2% | 5,520 |
| 2003/12/01 | 912.5 | 916.7 | 908.3 | 914.6 | +18.8 | +2.1% | 18,960 |
| 2003/11/28 | 875 | 912.5 | 875 | 895.8 | +10.4 | +1.2% | 21,840 |
| 2003/11/27 | 916.7 | 931.3 | 883.3 | 885.4 | -31.3 | -3.4% | 39,600 |
| 2003/11/26 | 956.3 | 958.3 | 916.7 | 916.7 | -47.9 | -5% | 6,960 |
| 2003/11/25 | 958.3 | 1,016.7 | 954.2 | 964.6 | +72.9 | +8.2% | 20,160 |
| 2003/11/21 | 879.2 | 891.7 | 866.7 | 891.7 | ±0 | ±0% | 8,640 |
| 2003/11/20 | 870.8 | 891.7 | 833.3 | 891.7 | +20.9 | +2.4% | 9,840 |
| 2003/11/19 | 875 | 877.1 | 835.4 | 870.8 | -29.2 | -3.2% | 11,520 |
| 2003/11/18 | 918.8 | 918.8 | 883.3 | 900 | -20.8 | -2.3% | 7,440 |
| 2003/11/17 | 950 | 950 | 918.8 | 920.8 | -29.2 | -3.1% | 3,360 |
| 2003/11/14 | 937.5 | 952.1 | 927.1 | 950 | +4.2 | +0.4% | 8,880 |
| 2003/11/13 | 958.3 | 958.3 | 945.8 | 945.8 | -23 | -2.4% | 7,920 |
| 2003/11/12 | 979.2 | 979.2 | 968.8 | 968.8 | -14.5 | -1.5% | 2,400 |
| 2003/11/11 | 991.7 | 991.7 | 970.8 | 983.3 | -16.7 | -1.7% | 2,400 |
| 2003/11/10 | 1,002.1 | 1,002.1 | 997.9 | 1,000 | ±0 | ±0% | 5,280 |
| 2003/11/07 | 1,000 | 1,000 | 997.9 | 1,000 | +2.1 | +0.2% | 3,600 |
| 2003/11/06 | 997.9 | 1,000 | 995.8 | 997.9 | -14.6 | -1.4% | 7,920 |
| 2003/11/05 | 1,031.3 | 1,031.3 | 1,004.2 | 1,012.5 | -4.2 | -0.4% | 3,120 |
| 2003/11/04 | 1,029.2 | 1,029.2 | 1,016.7 | 1,016.7 | -4.1 | -0.4% | 2,400 |
| 2003/10/31 | 991.7 | 1,020.8 | 991.7 | 1,020.8 | +4.1 | +0.4% | 8,160 |
| 2003/10/30 | 979.2 | 1,016.7 | 979.2 | 1,016.7 | +20.9 | +2.1% | 1,440 |
| 2003/10/29 | 1,039.6 | 1,039.6 | 995.8 | 995.8 | ±0 | ±0% | 6,960 |
| 2003/10/28 | 995.8 | 995.8 | 995.8 | 995.8 | -4.2 | -0.4% | 2,400 |
| 2003/10/27 | 1,008.3 | 1,008.3 | 1,000 | 1,000 | ±0 | ±0% | 720 |
| 2003/10/24 | 977.1 | 1,020.8 | 962.5 | 1,000 | -8.3 | -0.8% | 7,440 |
| 2003/10/23 | 1,008.3 | 1,020.8 | 991.7 | 1,008.3 | -12.5 | -1.2% | 15,840 |
| 2003/10/22 | 1,008.3 | 1,025 | 1,008.3 | 1,020.8 | -4.2 | -0.4% | 4,800 |
| 2003/10/21 | 1,039.6 | 1,039.6 | 1,020.8 | 1,025 | +8.3 | +0.8% | 8,400 |
| 2003/10/20 | 1,027.1 | 1,039.6 | 1,016.7 | 1,016.7 | -8.3 | -0.8% | 12,720 |
| 2003/10/17 | 1,022.9 | 1,041.7 | 1,022.9 | 1,025 | -12.5 | -1.2% | 41,760 |
| 2003/10/16 | 1,041.7 | 1,041.7 | 1,000 | 1,037.5 | -4.2 | -0.4% | 7,680 |
| 2003/10/15 | 1,041.7 | 1,041.7 | 1,037.5 | 1,041.7 | ±0 | ±0% | 2,160 |
| 2003/10/14 | 1,058.3 | 1,058.3 | 1,037.5 | 1,041.7 | ±0 | ±0% | 9,600 |
| 2003/10/10 | 1,050 | 1,062.5 | 1,041.7 | 1,041.7 | -8.3 | -0.8% | 23,280 |
| 2003/10/09 | 1,041.7 | 1,054.2 | 1,041.7 | 1,050 | +8.3 | +0.8% | 8,880 |
| 2003/10/08 | 1,039.6 | 1,058.3 | 1,033.3 | 1,041.7 | +12.5 | +1.2% | 10,320 |
| 2003/10/07 | 1,041.7 | 1,041.7 | 1,029.2 | 1,029.2 | ±0 | ±0% | 5,040 |
| 2003/10/06 | 1,104.2 | 1,104.2 | 1,029.2 | 1,029.2 | -8.3 | -0.8% | 28,560 |
| 2003/10/03 | 1,035.4 | 1,041.7 | 1,000 | 1,037.5 | +12.5 | +1.2% | 13,680 |
| 2003/10/02 | 987.5 | 1,025 | 987.5 | 1,025 | +37.5 | +3.8% | 4,800 |
| 2003/10/01 | 981.3 | 989.6 | 981.3 | 987.5 | +14.6 | +1.5% | 22,800 |
| 2003/09/30 | 979.2 | 991.7 | 970.8 | 972.9 | -6.3 | -0.6% | 17,760 |
| 2003/09/29 | 991.7 | 991.7 | 966.7 | 979.2 | -12.5 | -1.3% | 14,400 |
| 2003/09/26 | 991.7 | 991.7 | 981.3 | 991.7 | -8.3 | -0.8% | 3,120 |
| 2003/09/25 | 1,012.5 | 1,012.5 | 991.7 | 1,000 | -20.8 | -2% | 3,360 |
| 2003/09/24 | 1,020.8 | 1,020.8 | 1,012.5 | 1,020.8 | ±0 | ±0% | 12,000 |
| 2003/09/22 | 1,041.7 | 1,041.7 | 1,020.8 | 1,020.8 | -20.9 | -2% | 16,560 |
| 2003/09/19 | 1,041.7 | 1,041.7 | 1,033.3 | 1,041.7 | ±0 | ±0% | 5,280 |
| 2003/09/18 | 1,041.7 | 1,050 | 1,041.7 | 1,041.7 | ±0 | ±0% | 19,680 |
5251～
5300
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
