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 |
|---|---|---|---|---|---|---|---|
| 2004/01/06 | 843.8 | 845.8 | 828.8 | 829.2 | -4.1 | -0.5% | 53,280 |
| 2004/01/05 | 829.2 | 850 | 820.8 | 833.3 | +25 | +3.1% | 11,280 |
| 2003/12/30 | 807.5 | 814.2 | 800.8 | 808.3 | +8.3 | +1% | 15,600 |
| 2003/12/29 | 800 | 810.4 | 793.3 | 800 | +25 | +3.2% | 13,440 |
| 2003/12/26 | 791.7 | 791.7 | 775 | 775 | +3.7 | +0.5% | 6,000 |
| 2003/12/25 | 770.8 | 771.3 | 767.9 | 771.3 | ±0 | ±0% | 28,560 |
| 2003/12/24 | 804.2 | 804.2 | 771.3 | 771.3 | -33.3 | -4.1% | 14,160 |
| 2003/12/22 | 804.2 | 812.5 | 800.4 | 804.6 | -7.9 | -1% | 17,040 |
| 2003/12/19 | 829.2 | 829.2 | 812.5 | 812.5 | -4.2 | -0.5% | 4,560 |
| 2003/12/18 | 810 | 816.7 | 795.8 | 816.7 | -4.1 | -0.5% | 11,040 |
| 2003/12/17 | 820.8 | 820.8 | 812.5 | 820.8 | -4.2 | -0.5% | 960 |
| 2003/12/16 | 825 | 833.3 | 821.3 | 825 | ±0 | ±0% | 7,200 |
| 2003/12/15 | 835.4 | 835.4 | 820.8 | 825 | -8.3 | -1% | 12,000 |
| 2003/12/12 | 829.2 | 833.3 | 829.2 | 833.3 | +29.1 | +3.6% | 960 |
| 2003/12/11 | 825 | 825 | 795.8 | 804.2 | -27.1 | -3.3% | 16,560 |
| 2003/12/10 | 837.5 | 837.5 | 829.2 | 831.3 | +31.3 | +3.9% | 22,080 |
| 2003/12/09 | 825 | 825 | 800 | 800 | -19.2 | -2.3% | 16,800 |
| 2003/12/08 | 875 | 875 | 816.7 | 819.2 | -72.5 | -8.1% | 4,800 |
| 2003/12/05 | 891.7 | 891.7 | 891.7 | 891.7 | +16.7 | +1.9% | 4,560 |
| 2003/12/04 | 895.8 | 895.8 | 875 | 875 | -18.8 | -2.1% | 3,120 |
| 2003/12/03 | 910.4 | 910.4 | 875 | 893.8 | -22.9 | -2.5% | 8,880 |
| 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 |
5301～
5350
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
