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 |
|---|---|---|---|---|---|---|---|
| 2005/07/22 | 1,300 | 1,316.7 | 1,291.7 | 1,312.5 | +8.3 | +0.6% | 274,320 |
| 2005/07/21 | 1,316.7 | 1,316.7 | 1,300 | 1,304.2 | -20.8 | -1.6% | 156,000 |
| 2005/07/20 | 1,333.3 | 1,333.3 | 1,316.7 | 1,325 | -29.2 | -2.2% | 135,360 |
| 2005/07/19 | 1,358.3 | 1,358.3 | 1,350 | 1,354.2 | -12.5 | -0.9% | 128,880 |
| 2005/07/15 | 1,337.5 | 1,366.7 | 1,337.5 | 1,366.7 | +41.7 | +3.1% | 285,600 |
| 2005/07/14 | 1,308.3 | 1,341.7 | 1,304.2 | 1,325 | +4.2 | +0.3% | 296,400 |
| 2005/07/13 | 1,304.2 | 1,320.8 | 1,295.8 | 1,320.8 | ±0 | ±0% | 769,680 |
| 2005/07/12 | 1,354.2 | 1,354.2 | 1,320.8 | 1,320.8 | -41.7 | -3.1% | 381,360 |
| 2005/07/11 | 1,350 | 1,362.5 | 1,345.8 | 1,362.5 | ±0 | ±0% | 65,040 |
| 2005/07/08 | 1,375 | 1,375 | 1,362.5 | 1,362.5 | -8.3 | -0.6% | 111,840 |
| 2005/07/07 | 1,316.7 | 1,375 | 1,312.5 | 1,370.8 | +33.3 | +2.5% | 234,960 |
| 2005/07/06 | 1,341.7 | 1,341.7 | 1,329.2 | 1,337.5 | -20.8 | -1.5% | 161,760 |
| 2005/07/05 | 1,383.3 | 1,383.3 | 1,337.5 | 1,358.3 | -66.7 | -4.7% | 288,720 |
| 2005/07/04 | 1,450 | 1,450 | 1,416.7 | 1,425 | -12.5 | -0.9% | 38,400 |
| 2005/07/01 | 1,400 | 1,437.5 | 1,387.5 | 1,437.5 | +25 | +1.8% | 169,200 |
| 2005/06/30 | 1,404.2 | 1,429.2 | 1,400 | 1,412.5 | +4.2 | +0.3% | 192,960 |
| 2005/06/29 | 1,412.5 | 1,416.7 | 1,391.7 | 1,408.3 | -4.2 | -0.3% | 205,920 |
| 2005/06/28 | 1,416.7 | 1,416.7 | 1,395.8 | 1,412.5 | -4.2 | -0.3% | 156,720 |
| 2005/06/27 | 1,416.7 | 1,429.2 | 1,412.5 | 1,416.7 | -20.8 | -1.4% | 65,520 |
| 2005/06/24 | 1,400 | 1,454.2 | 1,400 | 1,437.5 | +25 | +1.8% | 235,200 |
| 2005/06/23 | 1,412.5 | 1,429.2 | 1,404.2 | 1,412.5 | +4.2 | +0.3% | 144,240 |
| 2005/06/22 | 1,412.5 | 1,416.7 | 1,400 | 1,408.3 | +12.5 | +0.9% | 122,400 |
| 2005/06/21 | 1,370.8 | 1,429.2 | 1,366.7 | 1,395.8 | +25 | +1.8% | 288,240 |
| 2005/06/20 | 1,358.3 | 1,383.3 | 1,358.3 | 1,370.8 | ±0 | ±0% | 180,000 |
| 2005/06/17 | 1,362.5 | 1,375 | 1,358.3 | 1,370.8 | +8.3 | +0.6% | 124,800 |
| 2005/06/16 | 1,366.7 | 1,375 | 1,358.3 | 1,362.5 | -12.5 | -0.9% | 116,640 |
| 2005/06/15 | 1,358.3 | 1,375 | 1,358.3 | 1,375 | +4.2 | +0.3% | 144,000 |
| 2005/06/14 | 1,366.7 | 1,379.2 | 1,350 | 1,370.8 | -8.4 | -0.6% | 97,440 |
| 2005/06/13 | 1,375 | 1,391.7 | 1,354.2 | 1,379.2 | +12.5 | +0.9% | 241,680 |
| 2005/06/10 | 1,325 | 1,370.8 | 1,312.5 | 1,366.7 | +37.5 | +2.8% | 260,160 |
| 2005/06/09 | 1,370.8 | 1,370.8 | 1,329.2 | 1,329.2 | -37.5 | -2.7% | 319,920 |
| 2005/06/08 | 1,333.3 | 1,370.8 | 1,325 | 1,366.7 | +12.5 | +0.9% | 327,120 |
| 2005/06/07 | 1,370.8 | 1,370.8 | 1,350 | 1,354.2 | -16.6 | -1.2% | 396,000 |
| 2005/06/06 | 1,354.2 | 1,375 | 1,350 | 1,370.8 | +25 | +1.9% | 419,760 |
| 2005/06/03 | 1,316.7 | 1,345.8 | 1,312.5 | 1,345.8 | +37.5 | +2.9% | 485,520 |
| 2005/06/02 | 1,304.2 | 1,329.2 | 1,262.5 | 1,308.3 | +12.5 | +1% | 292,320 |
| 2005/06/01 | 1,270.8 | 1,316.7 | 1,262.5 | 1,295.8 | +37.5 | +3% | 453,840 |
| 2005/05/31 | 1,250 | 1,258.3 | 1,241.7 | 1,258.3 | +14.5 | +1.2% | 402,240 |
| 2005/05/30 | 1,233.3 | 1,245.8 | 1,233.3 | 1,243.8 | +23 | +1.9% | 294,480 |
| 2005/05/27 | 1,181.3 | 1,225 | 1,162.5 | 1,220.8 | +41.6 | +3.5% | 421,440 |
| 2005/05/26 | 1,181.3 | 1,193.8 | 1,170.8 | 1,179.2 | -2.1 | -0.2% | 287,040 |
| 2005/05/25 | 1,170.8 | 1,183.3 | 1,162.5 | 1,181.3 | +18.8 | +1.6% | 268,320 |
| 2005/05/24 | 1,177.1 | 1,177.1 | 1,158.3 | 1,162.5 | -12.5 | -1.1% | 66,720 |
| 2005/05/23 | 1,179.2 | 1,183.3 | 1,166.7 | 1,175 | +4.2 | +0.4% | 165,360 |
| 2005/05/20 | 1,158.3 | 1,191.7 | 1,137.5 | 1,170.8 | +41.6 | +3.7% | 262,560 |
| 2005/05/19 | 1,150 | 1,158.3 | 1,125 | 1,129.2 | +2.1 | +0.2% | 44,400 |
| 2005/05/18 | 1,118.8 | 1,154.2 | 1,110.4 | 1,127.1 | -8.3 | -0.7% | 73,680 |
| 2005/05/17 | 1,150 | 1,175 | 1,135.4 | 1,135.4 | -31.3 | -2.7% | 81,600 |
| 2005/05/16 | 1,131.3 | 1,179.2 | 1,131.3 | 1,166.7 | +18.8 | +1.6% | 90,960 |
| 2005/05/13 | 1,131.3 | 1,158.3 | 1,131.3 | 1,147.9 | ±0 | ±0% | 114,960 |
4851～
4900
件表示中 / 6953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 | 249,100円 | +5.6% | +7.0% | 2.81% | 9.37倍 | 0.77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 | 268,200円 | +2.5% | +6.6% | 2.46% | 12.42倍 | 0.71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 |
| ネクステージ | 168,600円 | +4.9% | +16.9% | 2.02% | 14.31倍 | 1.87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 |
| ロイヤルＨＤ | 267,900円 | +9.5% | +6.6% | 1.19% | 27.20倍 | 2.62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 | 203,000円 | +1.3% | +0.5% | 3.15% | 15.35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
