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 |
|---|---|---|---|---|---|---|---|
| 2004/02/10 | 904.2 | 920.8 | 904.2 | 916.7 | ±0 | ±0% | 3,360 |
| 2004/02/09 | 933.3 | 933.3 | 916.7 | 916.7 | -18.7 | -2% | 7,200 |
| 2004/02/06 | 904.2 | 935.4 | 904.2 | 935.4 | +33.3 | +3.7% | 5,280 |
| 2004/02/05 | 943.8 | 943.8 | 900 | 902.1 | -25 | -2.7% | 13,440 |
| 2004/02/04 | 950 | 950 | 927.1 | 927.1 | -22.9 | -2.4% | 9,120 |
| 2004/02/03 | 962.5 | 962.5 | 945.8 | 950 | -12.5 | -1.3% | 11,280 |
| 2004/02/02 | 977.1 | 977.1 | 960.4 | 962.5 | -12.5 | -1.3% | 4,560 |
| 2004/01/30 | 979.2 | 979.2 | 958.3 | 975 | ±0 | ±0% | 36,000 |
| 2004/01/29 | 991.7 | 995.8 | 954.2 | 975 | +25 | +2.6% | 15,600 |
| 2004/01/28 | 956.3 | 958.3 | 950 | 950 | -8.3 | -0.9% | 7,680 |
| 2004/01/27 | 964.6 | 975 | 958.3 | 958.3 | ±0 | ±0% | 6,720 |
| 2004/01/26 | 972.9 | 972.9 | 956.3 | 958.3 | ±0 | ±0% | 5,040 |
| 2004/01/23 | 997.9 | 1,000 | 956.3 | 958.3 | -29.2 | -3% | 52,080 |
| 2004/01/22 | 966.7 | 987.5 | 966.7 | 987.5 | +41.7 | +4.4% | 52,080 |
| 2004/01/21 | 950 | 950 | 929.2 | 945.8 | +8.3 | +0.9% | 10,080 |
| 2004/01/20 | 956.3 | 962.5 | 937.5 | 937.5 | -10.4 | -1.1% | 10,560 |
| 2004/01/19 | 958.3 | 962.5 | 941.7 | 947.9 | -2.1 | -0.2% | 15,360 |
| 2004/01/16 | 975 | 975 | 920.8 | 950 | -29.2 | -3% | 24,000 |
| 2004/01/15 | 995.8 | 1,000 | 950 | 979.2 | ±0 | ±0% | 36,720 |
| 2004/01/14 | 958.3 | 979.2 | 954.2 | 979.2 | +45.9 | +4.9% | 54,720 |
| 2004/01/13 | 920.8 | 950 | 916.7 | 933.3 | +29.1 | +3.2% | 61,200 |
| 2004/01/09 | 845.8 | 937.5 | 845.8 | 904.2 | +62.5 | +7.4% | 47,040 |
| 2004/01/08 | 830.4 | 841.7 | 825 | 841.7 | +23.8 | +2.9% | 92,400 |
| 2004/01/07 | 833.3 | 833.3 | 817.5 | 817.9 | -11.3 | -1.4% | 28,320 |
| 2004/01/06 | 843.8 | 845.8 | 828.8 | 829.2 | -4.1 | -0.5% | 53,280 |
| 2004/01/05 | 829.2 | 850 | 820.8 | 833.3 | +25 | +3.1% | 11,280 |
| 2003/12/30 | 807.5 | 814.2 | 800.8 | 808.3 | +8.3 | +1% | 15,600 |
| 2003/12/29 | 800 | 810.4 | 793.3 | 800 | +25 | +3.2% | 13,440 |
| 2003/12/26 | 791.7 | 791.7 | 775 | 775 | +3.7 | +0.5% | 6,000 |
| 2003/12/25 | 770.8 | 771.3 | 767.9 | 771.3 | ±0 | ±0% | 28,560 |
| 2003/12/24 | 804.2 | 804.2 | 771.3 | 771.3 | -33.3 | -4.1% | 14,160 |
| 2003/12/22 | 804.2 | 812.5 | 800.4 | 804.6 | -7.9 | -1% | 17,040 |
| 2003/12/19 | 829.2 | 829.2 | 812.5 | 812.5 | -4.2 | -0.5% | 4,560 |
| 2003/12/18 | 810 | 816.7 | 795.8 | 816.7 | -4.1 | -0.5% | 11,040 |
| 2003/12/17 | 820.8 | 820.8 | 812.5 | 820.8 | -4.2 | -0.5% | 960 |
| 2003/12/16 | 825 | 833.3 | 821.3 | 825 | ±0 | ±0% | 7,200 |
| 2003/12/15 | 835.4 | 835.4 | 820.8 | 825 | -8.3 | -1% | 12,000 |
| 2003/12/12 | 829.2 | 833.3 | 829.2 | 833.3 | +29.1 | +3.6% | 960 |
| 2003/12/11 | 825 | 825 | 795.8 | 804.2 | -27.1 | -3.3% | 16,560 |
| 2003/12/10 | 837.5 | 837.5 | 829.2 | 831.3 | +31.3 | +3.9% | 22,080 |
| 2003/12/09 | 825 | 825 | 800 | 800 | -19.2 | -2.3% | 16,800 |
| 2003/12/08 | 875 | 875 | 816.7 | 819.2 | -72.5 | -8.1% | 4,800 |
| 2003/12/05 | 891.7 | 891.7 | 891.7 | 891.7 | +16.7 | +1.9% | 4,560 |
| 2003/12/04 | 895.8 | 895.8 | 875 | 875 | -18.8 | -2.1% | 3,120 |
| 2003/12/03 | 910.4 | 910.4 | 875 | 893.8 | -22.9 | -2.5% | 8,880 |
| 2003/12/02 | 931.3 | 937.5 | 916.7 | 916.7 | +2.1 | +0.2% | 5,520 |
| 2003/12/01 | 912.5 | 916.7 | 908.3 | 914.6 | +18.8 | +2.1% | 18,960 |
| 2003/11/28 | 875 | 912.5 | 875 | 895.8 | +10.4 | +1.2% | 21,840 |
| 2003/11/27 | 916.7 | 931.3 | 883.3 | 885.4 | -31.3 | -3.4% | 39,600 |
| 2003/11/26 | 956.3 | 958.3 | 916.7 | 916.7 | -47.9 | -5% | 6,960 |
5251～
5300
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
