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 |
|---|---|---|---|---|---|---|---|
| 2004/03/18 | 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 |
| 2004/02/18 | 877.1 | 877.1 | 868.8 | 875 | -8.3 | -0.9% | 31,680 |
| 2004/02/17 | 902.1 | 902.1 | 883.3 | 883.3 | -18.8 | -2.1% | 24,720 |
| 2004/02/16 | 910.4 | 916.7 | 902.1 | 902.1 | ±0 | ±0% | 6,000 |
| 2004/02/13 | 925 | 927.1 | 897.9 | 902.1 | -25 | -2.7% | 32,640 |
| 2004/02/12 | 925 | 941.7 | 916.7 | 927.1 | +10.4 | +1.1% | 14,640 |
| 2004/02/10 | 904.2 | 920.8 | 904.2 | 916.7 | ±0 | ±0% | 3,360 |
| 2004/02/09 | 933.3 | 933.3 | 916.7 | 916.7 | -18.7 | -2% | 7,200 |
| 2004/02/06 | 904.2 | 935.4 | 904.2 | 935.4 | +33.3 | +3.7% | 5,280 |
| 2004/02/05 | 943.8 | 943.8 | 900 | 902.1 | -25 | -2.7% | 13,440 |
| 2004/02/04 | 950 | 950 | 927.1 | 927.1 | -22.9 | -2.4% | 9,120 |
| 2004/02/03 | 962.5 | 962.5 | 945.8 | 950 | -12.5 | -1.3% | 11,280 |
| 2004/02/02 | 977.1 | 977.1 | 960.4 | 962.5 | -12.5 | -1.3% | 4,560 |
| 2004/01/30 | 979.2 | 979.2 | 958.3 | 975 | ±0 | ±0% | 36,000 |
| 2004/01/29 | 991.7 | 995.8 | 954.2 | 975 | +25 | +2.6% | 15,600 |
| 2004/01/28 | 956.3 | 958.3 | 950 | 950 | -8.3 | -0.9% | 7,680 |
| 2004/01/27 | 964.6 | 975 | 958.3 | 958.3 | ±0 | ±0% | 6,720 |
| 2004/01/26 | 972.9 | 972.9 | 956.3 | 958.3 | ±0 | ±0% | 5,040 |
| 2004/01/23 | 997.9 | 1,000 | 956.3 | 958.3 | -29.2 | -3% | 52,080 |
| 2004/01/22 | 966.7 | 987.5 | 966.7 | 987.5 | +41.7 | +4.4% | 52,080 |
| 2004/01/21 | 950 | 950 | 929.2 | 945.8 | +8.3 | +0.9% | 10,080 |
| 2004/01/20 | 956.3 | 962.5 | 937.5 | 937.5 | -10.4 | -1.1% | 10,560 |
| 2004/01/19 | 958.3 | 962.5 | 941.7 | 947.9 | -2.1 | -0.2% | 15,360 |
| 2004/01/16 | 975 | 975 | 920.8 | 950 | -29.2 | -3% | 24,000 |
| 2004/01/15 | 995.8 | 1,000 | 950 | 979.2 | ±0 | ±0% | 36,720 |
| 2004/01/14 | 958.3 | 979.2 | 954.2 | 979.2 | +45.9 | +4.9% | 54,720 |
| 2004/01/13 | 920.8 | 950 | 916.7 | 933.3 | +29.1 | +3.2% | 61,200 |
| 2004/01/09 | 845.8 | 937.5 | 845.8 | 904.2 | +62.5 | +7.4% | 47,040 |
| 2004/01/08 | 830.4 | 841.7 | 825 | 841.7 | +23.8 | +2.9% | 92,400 |
| 2004/01/07 | 833.3 | 833.3 | 817.5 | 817.9 | -11.3 | -1.4% | 28,320 |
5251～
5300
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
