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 |
|---|---|---|---|---|---|---|---|
| 2005/04/28 | 1,075 | 1,081.3 | 1,072.9 | 1,075 | -2.1 | -0.2% | 17,520 |
| 2005/04/27 | 1,066.7 | 1,077.1 | 1,066.7 | 1,077.1 | +6.3 | +0.6% | 27,600 |
| 2005/04/26 | 1,066.7 | 1,077.1 | 1,064.6 | 1,070.8 | +6.2 | +0.6% | 19,680 |
| 2005/04/25 | 1,075 | 1,075 | 1,054.2 | 1,064.6 | +2.1 | +0.2% | 11,760 |
| 2005/04/22 | 1,072.9 | 1,072.9 | 1,037.5 | 1,062.5 | +29.2 | +2.8% | 32,160 |
| 2005/04/21 | 1,045.8 | 1,045.8 | 1,027.1 | 1,033.3 | -45.9 | -4.3% | 79,680 |
| 2005/04/20 | 1,056.3 | 1,079.2 | 1,052.1 | 1,079.2 | +22.9 | +2.2% | 47,760 |
| 2005/04/19 | 1,058.3 | 1,075 | 1,000 | 1,056.3 | +2.1 | +0.2% | 74,400 |
| 2005/04/18 | 1,097.9 | 1,097.9 | 1,039.6 | 1,054.2 | -45.8 | -4.2% | 56,640 |
| 2005/04/15 | 1,070.8 | 1,100 | 1,041.7 | 1,100 | +12.5 | +1.1% | 47,040 |
| 2005/04/14 | 1,102.1 | 1,102.1 | 1,072.9 | 1,087.5 | -29.2 | -2.6% | 41,520 |
| 2005/04/13 | 1,104.2 | 1,120.8 | 1,102.1 | 1,116.7 | +12.5 | +1.1% | 30,240 |
| 2005/04/12 | 1,112.5 | 1,118.8 | 1,104.2 | 1,104.2 | -12.5 | -1.1% | 22,800 |
| 2005/04/11 | 1,137.5 | 1,137.5 | 1,116.7 | 1,116.7 | -20.8 | -1.8% | 19,680 |
| 2005/04/08 | 1,139.6 | 1,143.8 | 1,125 | 1,137.5 | -6.3 | -0.6% | 23,760 |
| 2005/04/07 | 1,120.8 | 1,143.8 | 1,120.8 | 1,143.8 | +10.5 | +0.9% | 20,640 |
| 2005/04/06 | 1,116.7 | 1,135.4 | 1,114.6 | 1,133.3 | +10.4 | +0.9% | 80,400 |
| 2005/04/05 | 1,125 | 1,137.5 | 1,120.8 | 1,122.9 | -8.4 | -0.7% | 94,320 |
| 2005/04/04 | 1,141.7 | 1,143.8 | 1,127.1 | 1,131.3 | -10.4 | -0.9% | 21,360 |
| 2005/04/01 | 1,133.3 | 1,141.7 | 1,125 | 1,141.7 | -10.4 | -0.9% | 38,160 |
| 2005/03/31 | 1,137.5 | 1,152.1 | 1,125 | 1,152.1 | +16.7 | +1.5% | 51,600 |
| 2005/03/30 | 1,116.7 | 1,135.4 | 1,106.3 | 1,135.4 | +16.6 | +1.5% | 45,120 |
| 2005/03/29 | 1,166.7 | 1,166.7 | 1,114.6 | 1,118.8 | -47.9 | -4.1% | 49,440 |
| 2005/03/28 | 1,158.3 | 1,172.9 | 1,156.3 | 1,166.7 | -12.5 | -1.1% | 36,960 |
| 2005/03/25 | 1,164.6 | 1,191.7 | 1,125 | 1,179.2 | +8.4 | +0.7% | 71,280 |
| 2005/03/24 | 1,164.6 | 1,185.4 | 1,156.3 | 1,170.8 | +12.5 | +1.1% | 78,240 |
| 2005/03/23 | 1,166.7 | 1,185.4 | 1,152.1 | 1,158.3 | -31.3 | -2.6% | 92,640 |
| 2005/03/22 | 1,177.1 | 1,193.8 | 1,177.1 | 1,189.6 | +29.2 | +2.5% | 155,040 |
| 2005/03/18 | 1,145.8 | 1,175 | 1,145.8 | 1,160.4 | +14.6 | +1.3% | 103,440 |
| 2005/03/17 | 1,143.8 | 1,160.4 | 1,141.7 | 1,145.8 | +2 | +0.2% | 149,760 |
| 2005/03/16 | 1,141.7 | 1,152.1 | 1,129.2 | 1,143.8 | +4.2 | +0.4% | 71,280 |
| 2005/03/15 | 1,129.2 | 1,139.6 | 1,116.7 | 1,139.6 | ±0 | ±0% | 59,520 |
| 2005/03/14 | 1,127.1 | 1,154.2 | 1,127.1 | 1,139.6 | -2.1 | -0.2% | 65,760 |
| 2005/03/11 | 1,131.3 | 1,143.8 | 1,125 | 1,141.7 | +10.4 | +0.9% | 123,360 |
| 2005/03/10 | 1,145.8 | 1,154.2 | 1,131.3 | 1,131.3 | ±0 | ±0% | 88,560 |
| 2005/03/09 | 1,139.6 | 1,143.8 | 1,131.3 | 1,131.3 | +6.3 | +0.6% | 98,640 |
| 2005/03/08 | 1,122.9 | 1,137.5 | 1,112.5 | 1,125 | +4.2 | +0.4% | 127,920 |
| 2005/03/07 | 1,112.5 | 1,122.9 | 1,110.4 | 1,120.8 | +12.5 | +1.1% | 65,520 |
| 2005/03/04 | 1,079.2 | 1,112.5 | 1,079.2 | 1,108.3 | -4.2 | -0.4% | 108,240 |
| 2005/03/03 | 1,122.9 | 1,145.8 | 1,064.6 | 1,112.5 | -12.5 | -1.1% | 195,360 |
| 2005/03/02 | 1,085.4 | 1,127.1 | 1,085.4 | 1,125 | +31.2 | +2.9% | 254,880 |
| 2005/03/01 | 1,091.7 | 1,125 | 1,083.3 | 1,093.8 | -14.5 | -1.3% | 576,000 |
| 2005/02/28 | 1,058.3 | 1,108.3 | 1,052.1 | 1,108.3 | +56.2 | +5.3% | 956,640 |
| 2005/02/25 | 1,045.8 | 1,054.2 | 1,043.8 | 1,052.1 | +4.2 | +0.4% | 366,480 |
| 2005/02/24 | 1,045.8 | 1,050 | 1,037.5 | 1,047.9 | +2.1 | +0.2% | 184,560 |
| 2005/02/23 | 1,033.3 | 1,047.9 | 1,029.2 | 1,045.8 | -4.2 | -0.4% | 256,800 |
| 2005/02/22 | 1,054.2 | 1,054.2 | 1,043.8 | 1,050 | +4.2 | +0.4% | 230,880 |
| 2005/02/21 | 1,041.7 | 1,058.3 | 1,012.5 | 1,045.8 | +62.5 | +6.4% | 555,600 |
| 2005/02/18 | 995.8 | 995.8 | 958.3 | 983.3 | -6.3 | -0.6% | 72,960 |
| 2005/02/17 | 985.4 | 1,000 | 979.2 | 989.6 | +4.2 | +0.4% | 138,720 |
4951～
5000
件表示中 / 6997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 | 263,500円 | +5.6% | +7.0% | 2.66% | 9.91倍 | 0.81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 |
| 壱番屋 | 94,900円 | +10.3% | +5.9% | 1.69% | 45.89倍 | 4.72倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| ＡＯＫＩ ＨＤ | 167,000円 | +2.8% | +10.9% | 4.79% | 14.63倍 | 0.99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 |
| アダストリア | 291,300円 | +4.1% | +19.0% | 3.09% | 10.84倍 | 1.74倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| アスクル | 149,500円 | +3.9% | -24.0% | 2.54% | 21.00倍 | 1.78倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
市場注目の銘柄
チャート関連のコラム
