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 |
|---|---|---|---|---|---|---|---|
| 2003/08/06 | 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 |
| 2003/06/17 | 947.9 | 995.8 | 947.9 | 995.8 | +58.3 | +6.2% | 41,520 |
| 2003/06/16 | 929.2 | 939.6 | 922.9 | 937.5 | -2.1 | -0.2% | 17,760 |
| 2003/06/13 | 912.5 | 958.3 | 912.5 | 939.6 | +31.3 | +3.4% | 55,680 |
| 2003/06/12 | 933.3 | 933.3 | 883.3 | 908.3 | -25 | -2.7% | 24,960 |
| 2003/06/11 | 906.3 | 933.3 | 904.2 | 933.3 | +27 | +3% | 51,120 |
| 2003/06/10 | 904.2 | 908.3 | 900 | 906.3 | +4.2 | +0.5% | 14,640 |
| 2003/06/09 | 908.3 | 920.8 | 902.1 | 902.1 | -18.7 | -2% | 25,680 |
| 2003/06/06 | 916.7 | 920.8 | 900 | 920.8 | ±0 | ±0% | 74,160 |
| 2003/06/05 | 920.8 | 929.2 | 916.7 | 920.8 | ±0 | ±0% | 82,800 |
| 2003/06/04 | 937.5 | 958.3 | 916.7 | 920.8 | -16.7 | -1.8% | 73,440 |
| 2003/06/03 | 916.7 | 937.5 | 916.7 | 937.5 | +33.3 | +3.7% | 64,080 |
| 2003/06/02 | 916.7 | 918.8 | 895.8 | 904.2 | +8.4 | +0.9% | 66,960 |
| 2003/05/30 | 875 | 895.8 | 872.9 | 895.8 | +22.9 | +2.6% | 60,000 |
| 2003/05/29 | 866.7 | 887.5 | 862.5 | 872.9 | +6.2 | +0.7% | 59,040 |
| 2003/05/28 | 845.8 | 870.8 | 833.3 | 866.7 | +16.7 | +2% | 59,760 |
5401～
5450
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
