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 |
|---|---|---|---|---|---|---|---|
| 2003/08/27 | 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 |
| 2003/07/07 | 989.6 | 991.7 | 939.6 | 939.6 | -41.7 | -4.2% | 80,160 |
| 2003/07/04 | 1,022.9 | 1,022.9 | 981.3 | 981.3 | -43.7 | -4.3% | 38,160 |
| 2003/07/03 | 1,012.5 | 1,029.2 | 1,008.3 | 1,025 | +16.7 | +1.7% | 47,760 |
| 2003/07/02 | 1,022.9 | 1,045.8 | 1,008.3 | 1,008.3 | -16.7 | -1.6% | 102,240 |
| 2003/07/01 | 991.7 | 1,025 | 991.7 | 1,025 | -16.7 | -1.6% | 36,000 |
| 2003/06/30 | 1,041.7 | 1,041.7 | 1,041.7 | 1,041.7 | ±0 | ±0% | 103,920 |
| 2003/06/27 | 1,041.7 | 1,041.7 | 1,020.8 | 1,041.7 | ±0 | ±0% | 92,400 |
| 2003/06/26 | 1,020.8 | 1,054.2 | 1,020.8 | 1,041.7 | +35.4 | +3.5% | 102,720 |
| 2003/06/25 | 1,010.4 | 1,020.8 | 1,000 | 1,006.3 | -2 | -0.2% | 77,280 |
| 2003/06/24 | 1,000 | 1,012.5 | 1,000 | 1,008.3 | -10.5 | -1% | 23,040 |
| 2003/06/23 | 1,075 | 1,075 | 1,018.8 | 1,018.8 | -56.2 | -5.2% | 39,360 |
| 2003/06/20 | 1,075 | 1,079.2 | 1,041.7 | 1,075 | -4.2 | -0.4% | 122,640 |
| 2003/06/19 | 1,041.7 | 1,079.2 | 1,041.7 | 1,079.2 | +37.5 | +3.6% | 134,640 |
| 2003/06/18 | 995.8 | 1,041.7 | 989.6 | 1,041.7 | +45.9 | +4.6% | 144,480 |
5351～
5400
件表示中 / 6988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 | 247,900円 | +5.6% | +7.0% | 2.82% | 9.33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 |
| ネクステージ | 172,700円 | +4.9% | +16.9% | 1.97% | 14.65倍 | 1.91倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| コーナン商事 | 388,500円 | +4.4% | +3.0% | 3.35% | 7.63倍 | 0.67倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
| ロイヤルＨＤ | 263,600円 | +9.5% | +6.6% | 1.21% | 26.76倍 | 2.58倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
| ジョイ本田 | 204,500円 | +1.3% | +0.5% | 3.13% | 15.41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 |
市場注目の銘柄
チャート関連のコラム
