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 |
|---|---|---|---|---|---|---|---|
| 2005/08/22 | 1,458.3 | 1,512.5 | 1,450 | 1,504.2 | +41.7 | +2.9% | 272,160 |
| 2005/08/19 | 1,454.2 | 1,475 | 1,441.7 | 1,462.5 | +12.5 | +0.9% | 328,080 |
| 2005/08/18 | 1,425 | 1,458.3 | 1,425 | 1,450 | +37.5 | +2.7% | 336,240 |
| 2005/08/17 | 1,383.3 | 1,437.5 | 1,379.2 | 1,412.5 | +33.3 | +2.4% | 249,120 |
| 2005/08/16 | 1,387.5 | 1,387.5 | 1,379.2 | 1,379.2 | -4.1 | -0.3% | 106,560 |
| 2005/08/15 | 1,379.2 | 1,391.7 | 1,379.2 | 1,383.3 | +4.1 | +0.3% | 177,600 |
| 2005/08/12 | 1,375 | 1,387.5 | 1,375 | 1,379.2 | +4.2 | +0.3% | 142,560 |
| 2005/08/11 | 1,383.3 | 1,387.5 | 1,370.8 | 1,375 | ±0 | ±0% | 364,560 |
| 2005/08/10 | 1,366.7 | 1,383.3 | 1,350 | 1,375 | +29.2 | +2.2% | 336,960 |
| 2005/08/09 | 1,325 | 1,354.2 | 1,320.8 | 1,345.8 | +29.1 | +2.2% | 374,880 |
| 2005/08/08 | 1,308.3 | 1,320.8 | 1,291.7 | 1,316.7 | +12.5 | +1% | 146,880 |
| 2005/08/05 | 1,325 | 1,325 | 1,287.5 | 1,304.2 | -25 | -1.9% | 191,760 |
| 2005/08/04 | 1,295.8 | 1,333.3 | 1,295.8 | 1,329.2 | +20.9 | +1.6% | 366,000 |
| 2005/08/03 | 1,300 | 1,312.5 | 1,300 | 1,308.3 | +8.3 | +0.6% | 198,240 |
| 2005/08/02 | 1,304.2 | 1,308.3 | 1,295.8 | 1,300 | -4.2 | -0.3% | 120,000 |
| 2005/08/01 | 1,312.5 | 1,312.5 | 1,295.8 | 1,304.2 | ±0 | ±0% | 142,560 |
| 2005/07/29 | 1,333.3 | 1,333.3 | 1,300 | 1,304.2 | -29.1 | -2.2% | 274,800 |
| 2005/07/28 | 1,291.7 | 1,333.3 | 1,291.7 | 1,333.3 | +33.3 | +2.6% | 343,920 |
| 2005/07/27 | 1,300 | 1,300 | 1,283.3 | 1,300 | ±0 | ±0% | 257,280 |
| 2005/07/26 | 1,295.8 | 1,300 | 1,291.7 | 1,300 | -4.2 | -0.3% | 185,280 |
| 2005/07/25 | 1,304.2 | 1,308.3 | 1,291.7 | 1,304.2 | -8.3 | -0.6% | 1,185,840 |
| 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 |
4901～
4950
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% | 13.51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
