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 |
|---|---|---|---|---|---|---|---|
| 2003/09/17 | 1,041.7 | 1,041.7 | 1,035.4 | 1,041.7 | ±0 | ±0% | 3,840 |
| 2003/09/16 | 1,029.2 | 1,041.7 | 1,029.2 | 1,041.7 | ±0 | ±0% | 6,000 |
| 2003/09/12 | 1,025 | 1,056.3 | 1,025 | 1,041.7 | ±0 | ±0% | 3,840 |
| 2003/09/11 | 1,060.4 | 1,060.4 | 1,041.7 | 1,041.7 | -20.8 | -2% | 480 |
| 2003/09/10 | 1,041.7 | 1,062.5 | 1,041.7 | 1,062.5 | +20.8 | +2% | 24,240 |
| 2003/09/09 | 1,043.8 | 1,054.2 | 1,041.7 | 1,041.7 | ±0 | ±0% | 22,080 |
| 2003/09/08 | 1,054.2 | 1,054.2 | 1,041.7 | 1,041.7 | -12.5 | -1.2% | 3,360 |
| 2003/09/05 | 1,058.3 | 1,066.7 | 1,050 | 1,054.2 | +6.3 | +0.6% | 14,400 |
| 2003/09/04 | 1,050 | 1,052.1 | 1,041.7 | 1,047.9 | -6.3 | -0.6% | 25,920 |
| 2003/09/03 | 1,062.5 | 1,062.5 | 1,050 | 1,054.2 | ±0 | ±0% | 3,120 |
| 2003/09/02 | 1,054.2 | 1,054.2 | 1,045.8 | 1,054.2 | +4.2 | +0.4% | 14,880 |
| 2003/09/01 | 1,050 | 1,058.3 | 1,041.7 | 1,050 | -4.2 | -0.4% | 50,400 |
| 2003/08/29 | 1,075 | 1,075 | 1,043.8 | 1,054.2 | -20.8 | -1.9% | 9,840 |
| 2003/08/28 | 1,060.4 | 1,075 | 1,041.7 | 1,075 | +29.2 | +2.8% | 17,280 |
| 2003/08/27 | 1,041.7 | 1,045.8 | 1,041.7 | 1,045.8 | +4.1 | +0.4% | 2,400 |
| 2003/08/26 | 1,041.7 | 1,050 | 1,041.7 | 1,041.7 | -14.6 | -1.4% | 7,920 |
| 2003/08/25 | 1,060.4 | 1,062.5 | 1,056.3 | 1,056.3 | +10.5 | +1% | 4,080 |
| 2003/08/22 | 1,072.9 | 1,072.9 | 1,043.8 | 1,045.8 | -29.2 | -2.7% | 3,120 |
| 2003/08/21 | 1,018.8 | 1,075 | 1,018.8 | 1,075 | +56.2 | +5.5% | 7,920 |
| 2003/08/20 | 1,012.5 | 1,031.3 | 1,008.3 | 1,018.8 | +6.3 | +0.6% | 13,680 |
| 2003/08/19 | 1,012.5 | 1,016.7 | 1,006.3 | 1,012.5 | -6.3 | -0.6% | 10,320 |
| 2003/08/18 | 1,010.4 | 1,022.9 | 1,010.4 | 1,018.8 | -16.6 | -1.6% | 7,440 |
| 2003/08/15 | 1,016.7 | 1,035.4 | 1,016.7 | 1,035.4 | +2.1 | +0.2% | 7,920 |
| 2003/08/14 | 1,045.8 | 1,047.9 | 1,020.8 | 1,033.3 | -18.8 | -1.8% | 12,960 |
| 2003/08/13 | 1,060.4 | 1,060.4 | 1,050 | 1,052.1 | -10.4 | -1% | 8,160 |
| 2003/08/12 | 1,075 | 1,075 | 1,045.8 | 1,062.5 | -14.6 | -1.4% | 1,440 |
| 2003/08/11 | 1,077.1 | 1,077.1 | 1,050 | 1,077.1 | -4.2 | -0.4% | 960 |
| 2003/08/08 | 1,083.3 | 1,083.3 | 1,079.2 | 1,081.3 | -2 | -0.2% | 15,840 |
| 2003/08/07 | 1,095.8 | 1,100 | 1,075 | 1,083.3 | ±0 | ±0% | 12,720 |
| 2003/08/06 | 1,083.3 | 1,091.7 | 1,075 | 1,083.3 | ±0 | ±0% | 25,680 |
| 2003/08/05 | 1,091.7 | 1,091.7 | 1,083.3 | 1,083.3 | -2.1 | -0.2% | 12,000 |
| 2003/08/04 | 1,083.3 | 1,091.7 | 1,079.2 | 1,085.4 | +2.1 | +0.2% | 23,040 |
| 2003/08/01 | 1,041.7 | 1,083.3 | 1,031.3 | 1,083.3 | +20.8 | +2% | 94,560 |
| 2003/07/31 | 1,033.3 | 1,062.5 | 1,033.3 | 1,062.5 | +35.4 | +3.4% | 27,120 |
| 2003/07/30 | 1,027.1 | 1,031.3 | 1,027.1 | 1,027.1 | -2.1 | -0.2% | 27,600 |
| 2003/07/29 | 1,033.3 | 1,039.6 | 1,025 | 1,029.2 | +4.2 | +0.4% | 50,640 |
| 2003/07/28 | 1,020.8 | 1,025 | 1,020.8 | 1,025 | +4.2 | +0.4% | 10,080 |
| 2003/07/25 | 1,004.2 | 1,025 | 1,000 | 1,020.8 | ±0 | ±0% | 19,680 |
| 2003/07/24 | 1,020.8 | 1,020.8 | 1,000 | 1,020.8 | ±0 | ±0% | 28,800 |
| 2003/07/23 | 1,010.4 | 1,020.8 | 1,010.4 | 1,020.8 | ±0 | ±0% | 23,280 |
| 2003/07/22 | 1,008.3 | 1,020.8 | 1,008.3 | 1,020.8 | +20.8 | +2.1% | 24,960 |
| 2003/07/18 | 1,000 | 1,025 | 1,000 | 1,000 | -25 | -2.4% | 8,160 |
| 2003/07/17 | 1,018.8 | 1,025 | 1,016.7 | 1,025 | +4.2 | +0.4% | 64,560 |
| 2003/07/16 | 1,004.2 | 1,025 | 1,004.2 | 1,020.8 | +16.6 | +1.7% | 41,520 |
| 2003/07/15 | 1,020.8 | 1,039.6 | 1,004.2 | 1,004.2 | -20.8 | -2% | 18,240 |
| 2003/07/14 | 1,002.1 | 1,025 | 1,002.1 | 1,025 | -10.4 | -1% | 14,160 |
| 2003/07/11 | 1,029.2 | 1,035.4 | 1,018.8 | 1,035.4 | +16.6 | +1.6% | 60,000 |
| 2003/07/10 | 1,000 | 1,033.3 | 1,000 | 1,018.8 | +27.1 | +2.7% | 70,080 |
| 2003/07/09 | 975 | 995.8 | 975 | 991.7 | +16.7 | +1.7% | 50,880 |
| 2003/07/08 | 945.8 | 975 | 941.7 | 975 | +35.4 | +3.8% | 48,720 |
5301～
5350
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
