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 |
|---|---|---|---|---|---|---|---|
| 2003/06/27 | 1,041.7 | 1,041.7 | 1,020.8 | 1,041.7 | ±0 | ±0% | 92,400 |
| 2003/06/26 | 1,020.8 | 1,054.2 | 1,020.8 | 1,041.7 | +35.4 | +3.5% | 102,720 |
| 2003/06/25 | 1,010.4 | 1,020.8 | 1,000 | 1,006.3 | -2 | -0.2% | 77,280 |
| 2003/06/24 | 1,000 | 1,012.5 | 1,000 | 1,008.3 | -10.5 | -1% | 23,040 |
| 2003/06/23 | 1,075 | 1,075 | 1,018.8 | 1,018.8 | -56.2 | -5.2% | 39,360 |
| 2003/06/20 | 1,075 | 1,079.2 | 1,041.7 | 1,075 | -4.2 | -0.4% | 122,640 |
| 2003/06/19 | 1,041.7 | 1,079.2 | 1,041.7 | 1,079.2 | +37.5 | +3.6% | 134,640 |
| 2003/06/18 | 995.8 | 1,041.7 | 989.6 | 1,041.7 | +45.9 | +4.6% | 144,480 |
| 2003/06/17 | 947.9 | 995.8 | 947.9 | 995.8 | +58.3 | +6.2% | 41,520 |
| 2003/06/16 | 929.2 | 939.6 | 922.9 | 937.5 | -2.1 | -0.2% | 17,760 |
| 2003/06/13 | 912.5 | 958.3 | 912.5 | 939.6 | +31.3 | +3.4% | 55,680 |
| 2003/06/12 | 933.3 | 933.3 | 883.3 | 908.3 | -25 | -2.7% | 24,960 |
| 2003/06/11 | 906.3 | 933.3 | 904.2 | 933.3 | +27 | +3% | 51,120 |
| 2003/06/10 | 904.2 | 908.3 | 900 | 906.3 | +4.2 | +0.5% | 14,640 |
| 2003/06/09 | 908.3 | 920.8 | 902.1 | 902.1 | -18.7 | -2% | 25,680 |
| 2003/06/06 | 916.7 | 920.8 | 900 | 920.8 | ±0 | ±0% | 74,160 |
| 2003/06/05 | 920.8 | 929.2 | 916.7 | 920.8 | ±0 | ±0% | 82,800 |
| 2003/06/04 | 937.5 | 958.3 | 916.7 | 920.8 | -16.7 | -1.8% | 73,440 |
| 2003/06/03 | 916.7 | 937.5 | 916.7 | 937.5 | +33.3 | +3.7% | 64,080 |
| 2003/06/02 | 916.7 | 918.8 | 895.8 | 904.2 | +8.4 | +0.9% | 66,960 |
| 2003/05/30 | 875 | 895.8 | 872.9 | 895.8 | +22.9 | +2.6% | 60,000 |
| 2003/05/29 | 866.7 | 887.5 | 862.5 | 872.9 | +6.2 | +0.7% | 59,040 |
| 2003/05/28 | 845.8 | 870.8 | 833.3 | 866.7 | +16.7 | +2% | 59,760 |
| 2003/05/27 | 854.2 | 854.2 | 833.3 | 850 | -4.2 | -0.5% | 85,920 |
| 2003/05/26 | 812.5 | 854.2 | 808.3 | 854.2 | +62.5 | +7.9% | 135,840 |
| 2003/05/23 | 770.8 | 791.7 | 762.5 | 791.7 | +45.9 | +6.2% | 76,080 |
| 2003/05/22 | 750 | 754.2 | 725 | 745.8 | -4.2 | -0.6% | 51,840 |
| 2003/05/21 | 754.2 | 757.9 | 750 | 750 | -11.3 | -1.5% | 14,880 |
| 2003/05/20 | 779.2 | 779.2 | 758.3 | 761.3 | -9.5 | -1.2% | 11,040 |
| 2003/05/19 | 762.5 | 770.8 | 762.5 | 770.8 | +12.5 | +1.6% | 19,440 |
| 2003/05/16 | 752.1 | 762.5 | 752.1 | 758.3 | +6.2 | +0.8% | 5,040 |
| 2003/05/15 | 750 | 762.5 | 750 | 752.1 | -10.4 | -1.4% | 24,960 |
| 2003/05/14 | 754.2 | 771.3 | 754.2 | 762.5 | -16.7 | -2.1% | 21,120 |
| 2003/05/13 | 732.5 | 783.3 | 732.5 | 779.2 | +41.7 | +5.7% | 57,600 |
| 2003/05/12 | 720.8 | 737.5 | 720.8 | 737.5 | +16.7 | +2.3% | 22,560 |
| 2003/05/09 | 704.2 | 729.2 | 704.2 | 720.8 | +16.6 | +2.4% | 43,440 |
| 2003/05/08 | 704.2 | 708.8 | 704.2 | 704.2 | ±0 | ±0% | 24,720 |
| 2003/05/07 | 708.3 | 708.3 | 695.8 | 704.2 | ±0 | ±0% | 10,560 |
| 2003/05/06 | 679.2 | 704.2 | 670.8 | 704.2 | +16.7 | +2.4% | 47,280 |
| 2003/05/02 | 708.3 | 708.3 | 687.5 | 687.5 | -20.8 | -2.9% | 19,680 |
| 2003/05/01 | 712.5 | 712.5 | 704.2 | 708.3 | ±0 | ±0% | 30,960 |
| 2003/04/30 | 696.7 | 729.2 | 696.7 | 708.3 | +12.5 | +1.8% | 54,480 |
| 2003/04/28 | 704.2 | 704.2 | 691.7 | 695.8 | ±0 | ±0% | 8,400 |
| 2003/04/25 | 691.7 | 695.8 | 671.7 | 695.8 | +4.1 | +0.6% | 19,440 |
| 2003/04/24 | 691.3 | 692.1 | 689.6 | 691.7 | ±0 | ±0% | 10,080 |
| 2003/04/23 | 679.2 | 691.7 | 679.2 | 691.7 | +12.5 | +1.8% | 46,080 |
| 2003/04/22 | 666.7 | 679.2 | 666.7 | 679.2 | +12.5 | +1.9% | 53,280 |
| 2003/04/21 | 675 | 675 | 658.3 | 666.7 | -10.4 | -1.5% | 42,720 |
| 2003/04/18 | 662.5 | 679.2 | 662.5 | 677.1 | +14.6 | +2.2% | 23,520 |
| 2003/04/17 | 662.5 | 662.9 | 662.5 | 662.5 | -1.7 | -0.3% | 6,000 |
5401～
5450
件表示中 / 6996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 |
| 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% | 10.68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 |
| ロイヤルＨＤ | 262,300円 | +9.5% | +6.6% | 1.22% | 26.63倍 | 2.57倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
市場注目の銘柄
チャート関連のコラム
