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 |
|---|---|---|---|---|---|---|---|
| 2002/10/11 | 812.9 | 825 | 787.5 | 824.6 | +16.3 | +2% | 64,560 |
| 2002/10/10 | 825 | 829.2 | 808.3 | 808.3 | -16.7 | -2% | 5,280 |
| 2002/10/09 | 829.2 | 829.2 | 820.8 | 825 | +4.2 | +0.5% | 7,920 |
| 2002/10/08 | 795.8 | 820.8 | 791.7 | 820.8 | +25 | +3.1% | 1,680 |
| 2002/10/07 | 820.8 | 820.8 | 795.8 | 795.8 | -25 | -3% | 3,840 |
| 2002/10/04 | 828.8 | 833.3 | 816.7 | 820.8 | -12.5 | -1.5% | 15,120 |
| 2002/10/03 | 829.2 | 833.3 | 812.9 | 833.3 | ±0 | ±0% | 5,760 |
| 2002/10/02 | 841.7 | 841.7 | 833.3 | 833.3 | -8.4 | -1% | 3,840 |
| 2002/10/01 | 833.3 | 841.7 | 791.7 | 841.7 | +8.4 | +1% | 253,920 |
| 2002/09/30 | 812.5 | 833.3 | 775 | 833.3 | +20.8 | +2.6% | 40,560 |
| 2002/09/27 | 833.3 | 833.3 | 804.2 | 812.5 | -12.5 | -1.5% | 7,440 |
| 2002/09/26 | 835.4 | 837.5 | 825 | 825 | -8.3 | -1% | 20,880 |
| 2002/09/25 | 906.3 | 906.3 | 833.3 | 833.3 | -75 | -8.3% | 10,560 |
| 2002/09/24 | 879.2 | 908.3 | 875 | 908.3 | +33.3 | +3.8% | 19,920 |
| 2002/09/20 | 875 | 883.3 | 862.5 | 875 | +37.5 | +4.5% | 12,960 |
| 2002/09/19 | 933.3 | 933.3 | 837.5 | 837.5 | -79.2 | -8.6% | 42,480 |
| 2002/09/18 | 922.9 | 925 | 912.5 | 916.7 | -6.2 | -0.7% | 48,960 |
| 2002/09/17 | 937.5 | 954.2 | 922.9 | 922.9 | -14.6 | -1.6% | 58,320 |
| 2002/09/13 | 941.7 | 950 | 922.9 | 937.5 | -4.2 | -0.4% | 25,200 |
| 2002/09/12 | 958.3 | 958.3 | 937.5 | 941.7 | -29.1 | -3% | 10,800 |
| 2002/09/11 | 975 | 975 | 937.5 | 970.8 | +33.3 | +3.6% | 22,800 |
| 2002/09/10 | 954.2 | 979.2 | 922.9 | 937.5 | +41.7 | +4.7% | 33,600 |
| 2002/09/09 | 1,012.5 | 1,041.7 | 895.8 | 895.8 | -79.2 | -8.1% | 39,120 |
| 2002/09/06 | 922.9 | 975 | 916.7 | 975 | +58.3 | +6.4% | 47,520 |
| 2002/09/05 | 916.7 | 937.5 | 908.3 | 916.7 | -4.1 | -0.4% | 16,320 |
| 2002/09/04 | 895.8 | 937.5 | 895.8 | 920.8 | -16.7 | -1.8% | 80,640 |
| 2002/09/03 | 916.7 | 937.5 | 916.7 | 937.5 | +20.8 | +2.3% | 86,880 |
| 2002/09/02 | 887.5 | 916.7 | 854.2 | 916.7 | +45.9 | +5.3% | 95,040 |
| 2002/08/30 | 833.3 | 870.8 | 833.3 | 870.8 | +37.5 | +4.5% | 52,560 |
| 2002/08/29 | 812.5 | 839.6 | 808.3 | 833.3 | +20.8 | +2.6% | 80,400 |
| 2002/08/28 | 808.3 | 812.5 | 791.7 | 812.5 | +16.7 | +2.1% | 81,600 |
| 2002/08/27 | 808.3 | 812.5 | 787.5 | 795.8 | -29.2 | -3.5% | 36,480 |
| 2002/08/26 | 829.2 | 833.3 | 825 | 825 | -6.3 | -0.8% | 21,600 |
| 2002/08/23 | 787.5 | 833.3 | 787.5 | 831.3 | +27.1 | +3.4% | 85,200 |
| 2002/08/22 | 783.3 | 804.2 | 779.2 | 804.2 | +20.9 | +2.7% | 57,360 |
| 2002/08/21 | 756.3 | 783.3 | 756.3 | 783.3 | +2 | +0.3% | 39,120 |
| 2002/08/20 | 741.7 | 781.3 | 741.7 | 781.3 | +43.8 | +5.9% | 65,760 |
| 2002/08/19 | 729.2 | 737.5 | 725 | 737.5 | +8.3 | +1.1% | 69,120 |
| 2002/08/16 | 716.7 | 729.2 | 716.7 | 729.2 | +16.7 | +2.3% | 72,000 |
| 2002/08/15 | 704.2 | 712.5 | 704.2 | 712.5 | +8.3 | +1.2% | 42,240 |
| 2002/08/14 | 695.8 | 704.2 | 687.5 | 704.2 | +16.7 | +2.4% | 42,960 |
| 2002/08/13 | 666.7 | 687.5 | 666.7 | 687.5 | ±0 | ±0% | 16,560 |
| 2002/08/12 | 687.5 | 687.5 | 687.5 | 687.5 | ±0 | ±0% | 2,640 |
| 2002/08/09 | 666.7 | 687.5 | 666.7 | 687.5 | +20.8 | +3.1% | 5,760 |
| 2002/08/08 | 666.7 | 666.7 | 666.7 | 666.7 | ±0 | ±0% | 7,440 |
| 2002/08/07 | 666.7 | 666.7 | 666.7 | 666.7 | ±0 | ±0% | 1,680 |
| 2002/08/06 | 686.7 | 686.7 | 666.7 | 666.7 | -20.8 | -3% | 12,720 |
| 2002/08/05 | 687.5 | 687.5 | 687.5 | 687.5 | -4.2 | -0.6% | 1,440 |
| 2002/08/02 | 695.8 | 695.8 | 691.7 | 691.7 | ±0 | ±0% | 6,480 |
| 2002/08/01 | 666.7 | 691.7 | 666.7 | 691.7 | +33.4 | +5.1% | 57,120 |
5601～
5650
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
