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 |
|---|---|---|---|---|---|---|---|
| 2004/09/15 | 1,097.9 | 1,120.8 | 1,097.9 | 1,108.3 | +6.2 | +0.6% | 26,640 |
| 2004/09/14 | 1,100 | 1,112.5 | 1,097.9 | 1,102.1 | ±0 | ±0% | 61,440 |
| 2004/09/13 | 1,104.2 | 1,122.9 | 1,100 | 1,102.1 | -22.9 | -2% | 30,480 |
| 2004/09/10 | 1,125 | 1,129.2 | 1,106.3 | 1,125 | -2.1 | -0.2% | 37,920 |
| 2004/09/09 | 1,143.8 | 1,143.8 | 1,125 | 1,127.1 | -16.7 | -1.5% | 25,200 |
| 2004/09/08 | 1,143.8 | 1,147.9 | 1,137.5 | 1,143.8 | -2 | -0.2% | 20,640 |
| 2004/09/07 | 1,162.5 | 1,162.5 | 1,131.3 | 1,145.8 | -27.1 | -2.3% | 31,200 |
| 2004/09/06 | 1,202.1 | 1,202.1 | 1,150 | 1,172.9 | -29.2 | -2.4% | 30,240 |
| 2004/09/03 | 1,220.8 | 1,220.8 | 1,187.5 | 1,202.1 | -18.7 | -1.5% | 50,400 |
| 2004/09/02 | 1,208.3 | 1,222.9 | 1,208.3 | 1,220.8 | +20.8 | +1.7% | 45,840 |
| 2004/09/01 | 1,181.3 | 1,200 | 1,175 | 1,200 | +12.5 | +1.1% | 32,640 |
| 2004/08/31 | 1,158.3 | 1,187.5 | 1,150 | 1,187.5 | +35.4 | +3.1% | 30,960 |
| 2004/08/30 | 1,135.4 | 1,154.2 | 1,129.2 | 1,152.1 | +31.3 | +2.8% | 26,160 |
| 2004/08/27 | 1,095.8 | 1,120.8 | 1,095.8 | 1,120.8 | +27 | +2.5% | 14,400 |
| 2004/08/26 | 1,089.6 | 1,097.9 | 1,089.6 | 1,093.8 | +6.3 | +0.6% | 9,840 |
| 2004/08/25 | 1,083.3 | 1,095.8 | 1,083.3 | 1,087.5 | +4.2 | +0.4% | 27,360 |
| 2004/08/24 | 1,083.3 | 1,093.8 | 1,079.2 | 1,083.3 | -8.4 | -0.8% | 36,240 |
| 2004/08/23 | 1,089.6 | 1,093.8 | 1,081.3 | 1,091.7 | -6.2 | -0.6% | 28,800 |
| 2004/08/20 | 1,100 | 1,100 | 1,083.3 | 1,097.9 | -2.1 | -0.2% | 43,680 |
| 2004/08/19 | 1,106.3 | 1,118.8 | 1,100 | 1,100 | -10.4 | -0.9% | 29,520 |
| 2004/08/18 | 1,116.7 | 1,125 | 1,097.9 | 1,110.4 | -22.9 | -2% | 23,040 |
| 2004/08/17 | 1,131.3 | 1,133.3 | 1,125 | 1,133.3 | ±0 | ±0% | 60,480 |
| 2004/08/16 | 1,135.4 | 1,135.4 | 1,129.2 | 1,133.3 | -2.1 | -0.2% | 41,280 |
| 2004/08/13 | 1,127.1 | 1,137.5 | 1,127.1 | 1,135.4 | +10.4 | +0.9% | 43,920 |
| 2004/08/12 | 1,093.8 | 1,129.2 | 1,093.8 | 1,125 | ±0 | ±0% | 61,680 |
| 2004/08/11 | 1,145.8 | 1,145.8 | 1,125 | 1,125 | -8.3 | -0.7% | 41,040 |
| 2004/08/10 | 1,091.7 | 1,133.3 | 1,075 | 1,133.3 | +18.7 | +1.7% | 106,800 |
| 2004/08/09 | 1,125 | 1,125 | 1,095.8 | 1,114.6 | -12.5 | -1.1% | 29,040 |
| 2004/08/06 | 1,125 | 1,127.1 | 1,095.8 | 1,127.1 | ±0 | ±0% | 50,640 |
| 2004/08/05 | 1,145.8 | 1,145.8 | 1,118.8 | 1,127.1 | -16.7 | -1.5% | 34,080 |
| 2004/08/04 | 1,175 | 1,175 | 1,091.7 | 1,143.8 | -43.7 | -3.7% | 63,600 |
| 2004/08/03 | 1,183.3 | 1,187.5 | 1,170.8 | 1,187.5 | +12.5 | +1.1% | 58,560 |
| 2004/08/02 | 1,179.2 | 1,187.5 | 1,166.7 | 1,175 | ±0 | ±0% | 16,560 |
| 2004/07/30 | 1,177.1 | 1,191.7 | 1,175 | 1,175 | ±0 | ±0% | 17,520 |
| 2004/07/29 | 1,212.5 | 1,212.5 | 1,172.9 | 1,175 | -20.8 | -1.7% | 33,840 |
| 2004/07/28 | 1,208.3 | 1,216.7 | 1,183.3 | 1,195.8 | -4.2 | -0.4% | 27,360 |
| 2004/07/27 | 1,216.7 | 1,222.9 | 1,200 | 1,200 | -20.8 | -1.7% | 44,640 |
| 2004/07/26 | 1,218.8 | 1,231.3 | 1,216.7 | 1,220.8 | -14.6 | -1.2% | 26,400 |
| 2004/07/23 | 1,229.2 | 1,245.8 | 1,216.7 | 1,235.4 | +14.6 | +1.2% | 27,600 |
| 2004/07/22 | 1,216.7 | 1,231.3 | 1,216.7 | 1,220.8 | -12.5 | -1% | 13,920 |
| 2004/07/21 | 1,245.8 | 1,245.8 | 1,216.7 | 1,233.3 | -14.6 | -1.2% | 69,840 |
| 2004/07/20 | 1,204.2 | 1,247.9 | 1,204.2 | 1,247.9 | +43.7 | +3.6% | 28,560 |
| 2004/07/16 | 1,208.3 | 1,227.1 | 1,200 | 1,204.2 | ±0 | ±0% | 37,920 |
| 2004/07/15 | 1,227.1 | 1,227.1 | 1,200 | 1,204.2 | -12.5 | -1% | 38,880 |
| 2004/07/14 | 1,266.7 | 1,266.7 | 1,208.3 | 1,216.7 | -41.6 | -3.3% | 157,920 |
| 2004/07/13 | 1,291.7 | 1,291.7 | 1,250 | 1,258.3 | -33.4 | -2.6% | 58,560 |
| 2004/07/12 | 1,287.5 | 1,291.7 | 1,258.3 | 1,291.7 | +12.5 | +1% | 34,560 |
| 2004/07/09 | 1,291.7 | 1,291.7 | 1,250 | 1,279.2 | ±0 | ±0% | 20,400 |
| 2004/07/08 | 1,270.8 | 1,283.3 | 1,250 | 1,279.2 | +12.5 | +1% | 29,520 |
| 2004/07/07 | 1,247.9 | 1,270.8 | 1,245.8 | 1,266.7 | ±0 | ±0% | 41,280 |
5101～
5150
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 | 264,000円 | +5.6% | +7.0% | 2.65% | 9.93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 | 93,400円 | +10.3% | +5.9% | 1.71% | 45.16倍 | 4.65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 | 287,400円 | +4.1% | +19.0% | 3.13% | 10.69倍 | 1.72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 | 147,900円 | +3.9% | -24.0% | 2.57% | 20.78倍 | 1.76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
