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 |
|---|---|---|---|---|---|---|---|
| 2004/07/06 | 1,258.3 | 1,270.8 | 1,250 | 1,266.7 | ±0 | ±0% | 37,200 |
| 2004/07/05 | 1,283.3 | 1,287.5 | 1,250 | 1,266.7 | -4.1 | -0.3% | 49,920 |
| 2004/07/02 | 1,250 | 1,270.8 | 1,239.6 | 1,270.8 | +20.8 | +1.7% | 43,200 |
| 2004/07/01 | 1,275 | 1,275 | 1,250 | 1,250 | -25 | -2% | 48,000 |
| 2004/06/30 | 1,291.7 | 1,291.7 | 1,250 | 1,275 | +4.2 | +0.3% | 27,840 |
| 2004/06/29 | 1,312.5 | 1,316.7 | 1,270.8 | 1,270.8 | ±0 | ±0% | 54,000 |
| 2004/06/28 | 1,235.4 | 1,270.8 | 1,212.5 | 1,270.8 | +68.7 | +5.7% | 39,840 |
| 2004/06/25 | 1,202.1 | 1,212.5 | 1,202.1 | 1,202.1 | +2.1 | +0.2% | 23,040 |
| 2004/06/24 | 1,208.3 | 1,208.3 | 1,193.8 | 1,200 | +2.1 | +0.2% | 36,240 |
| 2004/06/23 | 1,229.2 | 1,229.2 | 1,191.7 | 1,197.9 | -35.4 | -2.9% | 53,280 |
| 2004/06/22 | 1,241.7 | 1,241.7 | 1,229.2 | 1,233.3 | -4.2 | -0.3% | 39,360 |
| 2004/06/21 | 1,237.5 | 1,250 | 1,237.5 | 1,237.5 | ±0 | ±0% | 13,440 |
| 2004/06/18 | 1,250 | 1,258.3 | 1,220.8 | 1,237.5 | -20.8 | -1.7% | 81,120 |
| 2004/06/17 | 1,250 | 1,258.3 | 1,250 | 1,258.3 | -4.2 | -0.3% | 71,280 |
| 2004/06/16 | 1,275 | 1,275 | 1,250 | 1,262.5 | -12.5 | -1% | 37,440 |
| 2004/06/15 | 1,270.8 | 1,283.3 | 1,262.5 | 1,275 | -4.2 | -0.3% | 43,920 |
| 2004/06/14 | 1,279.2 | 1,287.5 | 1,270.8 | 1,279.2 | +12.5 | +1% | 55,680 |
| 2004/06/11 | 1,275 | 1,283.3 | 1,262.5 | 1,266.7 | -4.1 | -0.3% | 45,120 |
| 2004/06/10 | 1,250 | 1,291.7 | 1,250 | 1,270.8 | +8.3 | +0.7% | 43,680 |
| 2004/06/09 | 1,254.2 | 1,262.5 | 1,241.7 | 1,262.5 | +25 | +2% | 22,320 |
| 2004/06/08 | 1,250 | 1,266.7 | 1,233.3 | 1,237.5 | +10.4 | +0.8% | 32,160 |
| 2004/06/07 | 1,212.5 | 1,243.8 | 1,191.7 | 1,227.1 | +10.4 | +0.9% | 28,080 |
| 2004/06/04 | 1,229.2 | 1,229.2 | 1,162.5 | 1,216.7 | -14.6 | -1.2% | 57,360 |
| 2004/06/03 | 1,241.7 | 1,250 | 1,231.3 | 1,231.3 | -31.2 | -2.5% | 30,240 |
| 2004/06/02 | 1,270.8 | 1,270.8 | 1,241.7 | 1,262.5 | -12.5 | -1% | 29,520 |
| 2004/06/01 | 1,279.2 | 1,291.7 | 1,241.7 | 1,275 | -16.7 | -1.3% | 48,240 |
| 2004/05/31 | 1,291.7 | 1,329.2 | 1,279.2 | 1,291.7 | +12.5 | +1% | 92,640 |
| 2004/05/28 | 1,312.5 | 1,312.5 | 1,270.8 | 1,279.2 | -33.3 | -2.5% | 42,720 |
| 2004/05/27 | 1,329.2 | 1,333.3 | 1,304.2 | 1,312.5 | -25 | -1.9% | 76,800 |
| 2004/05/26 | 1,325 | 1,350 | 1,291.7 | 1,337.5 | +12.5 | +0.9% | 92,400 |
| 2004/05/25 | 1,291.7 | 1,333.3 | 1,279.2 | 1,325 | +54.2 | +4.3% | 81,840 |
| 2004/05/24 | 1,266.7 | 1,287.5 | 1,245.8 | 1,270.8 | +39.5 | +3.2% | 43,920 |
| 2004/05/21 | 1,227.1 | 1,275 | 1,216.7 | 1,231.3 | +54.2 | +4.6% | 78,960 |
| 2004/05/20 | 1,175 | 1,216.7 | 1,172.9 | 1,177.1 | +8.3 | +0.7% | 48,480 |
| 2004/05/19 | 1,093.8 | 1,170.8 | 1,093.8 | 1,168.8 | +75 | +6.9% | 37,200 |
| 2004/05/18 | 1,052.1 | 1,133.3 | 1,052.1 | 1,093.8 | -4.1 | -0.4% | 24,720 |
| 2004/05/17 | 1,141.7 | 1,141.7 | 1,043.8 | 1,097.9 | -85.4 | -7.2% | 40,560 |
| 2004/05/14 | 1,170.8 | 1,197.9 | 1,170.8 | 1,183.3 | -20.9 | -1.7% | 35,040 |
| 2004/05/13 | 1,208.3 | 1,225 | 1,183.3 | 1,204.2 | -20.8 | -1.7% | 28,560 |
| 2004/05/12 | 1,208.3 | 1,229.2 | 1,193.8 | 1,225 | +66.7 | +5.8% | 12,480 |
| 2004/05/11 | 1,104.2 | 1,191.7 | 1,087.5 | 1,158.3 | -4.2 | -0.4% | 52,080 |
| 2004/05/10 | 1,295.8 | 1,295.8 | 1,145.8 | 1,162.5 | -133.3 | -10.3% | 58,560 |
| 2004/05/07 | 1,325 | 1,337.5 | 1,295.8 | 1,295.8 | -50 | -3.7% | 64,800 |
| 2004/05/06 | 1,341.7 | 1,350 | 1,325 | 1,345.8 | +8.3 | +0.6% | 78,000 |
| 2004/04/30 | 1,345.8 | 1,345.8 | 1,329.2 | 1,337.5 | -16.7 | -1.2% | 72,960 |
| 2004/04/28 | 1,362.5 | 1,370.8 | 1,345.8 | 1,354.2 | -8.3 | -0.6% | 63,840 |
| 2004/04/27 | 1,370.8 | 1,379.2 | 1,345.8 | 1,362.5 | +8.3 | +0.6% | 144,000 |
| 2004/04/26 | 1,350 | 1,366.7 | 1,333.3 | 1,354.2 | +8.4 | +0.6% | 111,120 |
| 2004/04/23 | 1,366.7 | 1,375 | 1,333.3 | 1,345.8 | -41.7 | -3% | 100,320 |
| 2004/04/22 | 1,408.3 | 1,412.5 | 1,358.3 | 1,387.5 | +58.3 | +4.4% | 681,840 |
5151～
5200
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
