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 |
|---|---|---|---|---|---|---|---|
| 2005/11/04 | 1,740 | 1,765 | 1,685 | 1,765 | +30 | +1.7% | 117,400 |
| 2005/11/02 | 1,775 | 1,785 | 1,735 | 1,735 | -20 | -1.1% | 50,800 |
| 2005/11/01 | 1,735 | 1,770 | 1,715 | 1,755 | +5 | +0.3% | 24,800 |
| 2005/10/31 | 1,770 | 1,795 | 1,750 | 1,750 | ±0 | ±0% | 70,600 |
| 2005/10/28 | 1,700 | 1,820 | 1,700 | 1,750 | +75 | +4.5% | 251,600 |
| 2005/10/27 | 1,650 | 1,710 | 1,640 | 1,675 | +45 | +2.8% | 94,600 |
| 2005/10/26 | 1,600 | 1,640 | 1,585 | 1,630 | +50 | +3.2% | 64,600 |
| 2005/10/25 | 1,550 | 1,590 | 1,550 | 1,580 | +40 | +2.6% | 76,800 |
| 2005/10/24 | 1,555 | 1,570 | 1,525 | 1,540 | -10 | -0.6% | 104,600 |
| 2005/10/21 | 1,560 | 1,560 | 1,515 | 1,550 | -20 | -1.3% | 98,200 |
| 2005/10/20 | 1,610 | 1,640 | 1,565 | 1,570 | -35 | -2.2% | 59,600 |
| 2005/10/19 | 1,640 | 1,640 | 1,560 | 1,605 | -10 | -0.6% | 65,200 |
| 2005/10/18 | 1,650 | 1,670 | 1,605 | 1,615 | -30 | -1.8% | 71,200 |
| 2005/10/17 | 1,715 | 1,720 | 1,640 | 1,645 | -45 | -2.7% | 48,800 |
| 2005/10/14 | 1,690 | 1,720 | 1,690 | 1,690 | -5 | -0.3% | 74,800 |
| 2005/10/13 | 1,745 | 1,745 | 1,680 | 1,695 | -45 | -2.6% | 87,800 |
| 2005/10/12 | 1,725 | 1,755 | 1,695 | 1,740 | +65 | +3.9% | 53,800 |
| 2005/10/11 | 1,675 | 1,680 | 1,620 | 1,675 | ±0 | ±0% | 106,200 |
| 2005/10/07 | 1,675 | 1,700 | 1,630 | 1,675 | -25 | -1.5% | 113,200 |
| 2005/10/06 | 1,705 | 1,715 | 1,685 | 1,700 | -30 | -1.7% | 65,200 |
| 2005/10/05 | 1,765 | 1,765 | 1,725 | 1,730 | -45 | -2.5% | 89,000 |
| 2005/10/04 | 1,775 | 1,800 | 1,730 | 1,775 | -50 | -2.7% | 170,600 |
| 2005/10/03 | 1,800 | 1,825 | 1,730 | 1,825 | +25 | +1.4% | 158,600 |
| 2005/09/30 | 1,740 | 1,800 | 1,650 | 1,800 | +75 | +4.3% | 170,800 |
| 2005/09/29 | 1,740 | 1,740 | 1,700 | 1,725 | +10 | +0.6% | 222,200 |
| 2005/09/28 | 1,695 | 1,760 | 1,690 | 1,715 | +25 | +1.5% | 206,200 |
| 2005/09/27 | 1,565 | 1,770 | 1,560 | 1,690 | +127.5 | +8.2% | 171,000 |
| 2005/09/26 | 1,479.2 | 1,570.8 | 1,479.2 | 1,562.5 | +87.5 | +5.9% | 182,160 |
| 2005/09/22 | 1,512.5 | 1,516.7 | 1,441.7 | 1,475 | -45.8 | -3% | 129,840 |
| 2005/09/21 | 1,520.8 | 1,520.8 | 1,483.3 | 1,520.8 | ±0 | ±0% | 49,680 |
| 2005/09/20 | 1,533.3 | 1,533.3 | 1,475 | 1,520.8 | ±0 | ±0% | 99,600 |
| 2005/09/16 | 1,512.5 | 1,520.8 | 1,483.3 | 1,520.8 | +8.3 | +0.5% | 101,520 |
| 2005/09/15 | 1,500 | 1,512.5 | 1,487.5 | 1,512.5 | +12.5 | +0.8% | 90,720 |
| 2005/09/14 | 1,495.8 | 1,500 | 1,483.3 | 1,500 | +4.2 | +0.3% | 55,920 |
| 2005/09/13 | 1,495.8 | 1,504.2 | 1,479.2 | 1,495.8 | +4.1 | +0.3% | 61,440 |
| 2005/09/12 | 1,500 | 1,500 | 1,479.2 | 1,491.7 | +16.7 | +1.1% | 56,640 |
| 2005/09/09 | 1,454.2 | 1,491.7 | 1,425 | 1,475 | +25 | +1.7% | 205,920 |
| 2005/09/08 | 1,412.5 | 1,454.2 | 1,391.7 | 1,450 | +37.5 | +2.7% | 150,720 |
| 2005/09/07 | 1,437.5 | 1,437.5 | 1,395.8 | 1,412.5 | -25 | -1.7% | 140,400 |
| 2005/09/06 | 1,458.3 | 1,458.3 | 1,437.5 | 1,437.5 | -29.2 | -2% | 77,760 |
| 2005/09/05 | 1,462.5 | 1,475 | 1,462.5 | 1,466.7 | -4.1 | -0.3% | 46,320 |
| 2005/09/02 | 1,483.3 | 1,491.7 | 1,466.7 | 1,470.8 | -20.9 | -1.4% | 66,240 |
| 2005/09/01 | 1,491.7 | 1,504.2 | 1,487.5 | 1,491.7 | -12.5 | -0.8% | 50,640 |
| 2005/08/31 | 1,500 | 1,508.3 | 1,487.5 | 1,504.2 | -4.1 | -0.3% | 114,720 |
| 2005/08/30 | 1,487.5 | 1,508.3 | 1,487.5 | 1,508.3 | ±0 | ±0% | 109,440 |
| 2005/08/29 | 1,512.5 | 1,512.5 | 1,495.8 | 1,508.3 | ±0 | ±0% | 172,800 |
| 2005/08/26 | 1,483.3 | 1,508.3 | 1,475 | 1,508.3 | +12.5 | +0.8% | 118,560 |
| 2005/08/25 | 1,500 | 1,516.7 | 1,483.3 | 1,495.8 | -20.9 | -1.4% | 172,800 |
| 2005/08/24 | 1,504.2 | 1,529.2 | 1,504.2 | 1,516.7 | -4.1 | -0.3% | 182,160 |
| 2005/08/23 | 1,500 | 1,529.2 | 1,500 | 1,520.8 | +16.6 | +1.1% | 191,040 |
4851～
4900
件表示中 / 7024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 | 286,000円 | +5.6% | +7.0% | 2.45% | 10.76倍 | 0.88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 | 179,500円 | +2.8% | +10.9% | 4.46% | 15.74倍 | 1.07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 | 741,000円 | +6.8% | +5.0% | 1.67% | 12.40倍 | 1.40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 |
| 西松屋チェ | 218,800円 | +7.5% | +10.7% | 1.42% | 14.11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 |
| 平和堂 | 294,900円 | +2.5% | +6.6% | 2.24% | 13.50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 |
市場注目の銘柄
チャート関連のコラム
