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 |
|---|---|---|---|---|---|---|---|
| 2002/11/15 | 762.9 | 770.4 | 725 | 762.5 | +8.3 | +1.1% | 15,600 |
| 2002/11/14 | 750 | 754.2 | 741.7 | 754.2 | ±0 | ±0% | 20,880 |
| 2002/11/13 | 758.3 | 758.3 | 754.2 | 754.2 | -4.1 | -0.5% | 1,440 |
| 2002/11/12 | 766.7 | 766.7 | 758.3 | 758.3 | -8.4 | -1.1% | 2,400 |
| 2002/11/11 | 762.5 | 766.7 | 762.5 | 766.7 | +4.2 | +0.6% | 2,880 |
| 2002/11/08 | 762.5 | 762.5 | 762.5 | 762.5 | -3.8 | -0.5% | 1,440 |
| 2002/11/07 | 770.8 | 770.8 | 766.3 | 766.3 | -4.5 | -0.6% | 3,840 |
| 2002/11/06 | 770.8 | 770.8 | 770.8 | 770.8 | +8.3 | +1.1% | 1,440 |
| 2002/11/05 | 770.8 | 770.8 | 762.5 | 762.5 | -29.2 | -3.7% | 8,160 |
| 2002/11/01 | 791.7 | 791.7 | 770.8 | 791.7 | ±0 | ±0% | 31,920 |
| 2002/10/31 | 812.1 | 812.1 | 791.7 | 791.7 | -20.8 | -2.6% | 5,760 |
| 2002/10/30 | 816.7 | 816.7 | 812.5 | 812.5 | -4.2 | -0.5% | 14,640 |
| 2002/10/29 | 816.7 | 816.7 | 816.7 | 816.7 | ±0 | ±0% | 5,760 |
| 2002/10/28 | 816.7 | 816.7 | 816.7 | 816.7 | +4.2 | +0.5% | 21,600 |
| 2002/10/25 | 812.5 | 812.5 | 812.5 | 812.5 | +16.7 | +2.1% | 5,280 |
| 2002/10/24 | 812.5 | 812.5 | 795.8 | 795.8 | -20.9 | -2.6% | 7,440 |
| 2002/10/23 | 791.7 | 816.7 | 791.7 | 816.7 | -16.6 | -2% | 2,640 |
| 2002/10/22 | 833.3 | 833.3 | 825 | 833.3 | ±0 | ±0% | 8,160 |
| 2002/10/21 | 812.5 | 833.3 | 812.5 | 833.3 | +18.7 | +2.3% | 16,800 |
| 2002/10/18 | 814.6 | 814.6 | 814.6 | 814.6 | +2.1 | +0.3% | 240 |
| 2002/10/17 | 833.3 | 833.3 | 792.1 | 812.5 | ±0 | ±0% | 51,360 |
| 2002/10/16 | 833.3 | 833.3 | 803.3 | 812.5 | -20.8 | -2.5% | 43,440 |
| 2002/10/15 | 825 | 833.3 | 825 | 833.3 | +8.7 | +1.1% | 9,600 |
| 2002/10/11 | 812.9 | 825 | 787.5 | 824.6 | +16.3 | +2% | 64,560 |
| 2002/10/10 | 825 | 829.2 | 808.3 | 808.3 | -16.7 | -2% | 5,280 |
| 2002/10/09 | 829.2 | 829.2 | 820.8 | 825 | +4.2 | +0.5% | 7,920 |
| 2002/10/08 | 795.8 | 820.8 | 791.7 | 820.8 | +25 | +3.1% | 1,680 |
| 2002/10/07 | 820.8 | 820.8 | 795.8 | 795.8 | -25 | -3% | 3,840 |
| 2002/10/04 | 828.8 | 833.3 | 816.7 | 820.8 | -12.5 | -1.5% | 15,120 |
| 2002/10/03 | 829.2 | 833.3 | 812.9 | 833.3 | ±0 | ±0% | 5,760 |
| 2002/10/02 | 841.7 | 841.7 | 833.3 | 833.3 | -8.4 | -1% | 3,840 |
| 2002/10/01 | 833.3 | 841.7 | 791.7 | 841.7 | +8.4 | +1% | 253,920 |
| 2002/09/30 | 812.5 | 833.3 | 775 | 833.3 | +20.8 | +2.6% | 40,560 |
| 2002/09/27 | 833.3 | 833.3 | 804.2 | 812.5 | -12.5 | -1.5% | 7,440 |
| 2002/09/26 | 835.4 | 837.5 | 825 | 825 | -8.3 | -1% | 20,880 |
| 2002/09/25 | 906.3 | 906.3 | 833.3 | 833.3 | -75 | -8.3% | 10,560 |
| 2002/09/24 | 879.2 | 908.3 | 875 | 908.3 | +33.3 | +3.8% | 19,920 |
| 2002/09/20 | 875 | 883.3 | 862.5 | 875 | +37.5 | +4.5% | 12,960 |
| 2002/09/19 | 933.3 | 933.3 | 837.5 | 837.5 | -79.2 | -8.6% | 42,480 |
| 2002/09/18 | 922.9 | 925 | 912.5 | 916.7 | -6.2 | -0.7% | 48,960 |
| 2002/09/17 | 937.5 | 954.2 | 922.9 | 922.9 | -14.6 | -1.6% | 58,320 |
| 2002/09/13 | 941.7 | 950 | 922.9 | 937.5 | -4.2 | -0.4% | 25,200 |
| 2002/09/12 | 958.3 | 958.3 | 937.5 | 941.7 | -29.1 | -3% | 10,800 |
| 2002/09/11 | 975 | 975 | 937.5 | 970.8 | +33.3 | +3.6% | 22,800 |
| 2002/09/10 | 954.2 | 979.2 | 922.9 | 937.5 | +41.7 | +4.7% | 33,600 |
| 2002/09/09 | 1,012.5 | 1,041.7 | 895.8 | 895.8 | -79.2 | -8.1% | 39,120 |
| 2002/09/06 | 922.9 | 975 | 916.7 | 975 | +58.3 | +6.4% | 47,520 |
| 2002/09/05 | 916.7 | 937.5 | 908.3 | 916.7 | -4.1 | -0.4% | 16,320 |
| 2002/09/04 | 895.8 | 937.5 | 895.8 | 920.8 | -16.7 | -1.8% | 80,640 |
| 2002/09/03 | 916.7 | 937.5 | 916.7 | 937.5 | +20.8 | +2.3% | 86,880 |
5551～
5600
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 | 261,000円 | +5.6% | +7.0% | 2.68% | 9.82倍 | 0.80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 | 167,300円 | +2.8% | +10.9% | 4.78% | 14.66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 | 289,700円 | +4.1% | +19.0% | 3.11% | 10.77倍 | 1.73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 | 146,000円 | +3.9% | -24.0% | 2.60% | 20.51倍 | 1.74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 | 262,900円 | +9.5% | +6.6% | 1.22% | 26.69倍 | 2.58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
