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 |
|---|---|---|---|---|---|---|---|
| 2005/12/08 | 2,230 | 2,270 | 2,155 | 2,185 | -60 | -2.7% | 88,600 |
| 2005/12/07 | 2,250 | 2,335 | 2,230 | 2,245 | -25 | -1.1% | 175,800 |
| 2005/12/06 | 2,080 | 2,300 | 2,080 | 2,270 | +205 | +9.9% | 299,000 |
| 2005/12/05 | 2,080 | 2,085 | 2,050 | 2,065 | +10 | +0.5% | 124,400 |
| 2005/12/02 | 2,050 | 2,070 | 2,010 | 2,055 | +5 | +0.2% | 89,800 |
| 2005/12/01 | 2,025 | 2,070 | 1,975 | 2,050 | -25 | -1.2% | 130,400 |
| 2005/11/30 | 1,865 | 2,075 | 1,855 | 2,075 | +205 | +11% | 140,400 |
| 2005/11/29 | 1,830 | 1,875 | 1,825 | 1,870 | +45 | +2.5% | 113,600 |
| 2005/11/28 | 1,845 | 1,850 | 1,810 | 1,825 | -20 | -1.1% | 96,600 |
| 2005/11/25 | 1,845 | 1,885 | 1,835 | 1,845 | +30 | +1.7% | 98,800 |
| 2005/11/24 | 1,830 | 1,850 | 1,805 | 1,815 | -60 | -3.2% | 105,800 |
| 2005/11/22 | 1,800 | 1,875 | 1,750 | 1,875 | +120 | +6.8% | 131,200 |
| 2005/11/21 | 1,755 | 1,795 | 1,745 | 1,755 | -25 | -1.4% | 76,600 |
| 2005/11/18 | 1,745 | 1,780 | 1,745 | 1,780 | +30 | +1.7% | 62,000 |
| 2005/11/17 | 1,740 | 1,770 | 1,740 | 1,750 | ±0 | ±0% | 44,000 |
| 2005/11/16 | 1,750 | 1,755 | 1,735 | 1,750 | -35 | -2% | 76,200 |
| 2005/11/15 | 1,750 | 1,800 | 1,730 | 1,785 | +10 | +0.6% | 85,200 |
| 2005/11/14 | 1,815 | 1,820 | 1,740 | 1,775 | -40 | -2.2% | 76,600 |
| 2005/11/11 | 1,795 | 1,845 | 1,795 | 1,815 | +30 | +1.7% | 66,800 |
| 2005/11/10 | 1,800 | 1,800 | 1,765 | 1,785 | -10 | -0.6% | 33,200 |
| 2005/11/09 | 1,815 | 1,820 | 1,755 | 1,795 | -30 | -1.6% | 44,800 |
| 2005/11/08 | 1,825 | 1,840 | 1,800 | 1,825 | ±0 | ±0% | 112,800 |
| 2005/11/07 | 1,780 | 1,825 | 1,750 | 1,825 | +60 | +3.4% | 91,000 |
| 2005/11/04 | 1,740 | 1,765 | 1,685 | 1,765 | +30 | +1.7% | 117,400 |
| 2005/11/02 | 1,775 | 1,785 | 1,735 | 1,735 | -20 | -1.1% | 50,800 |
| 2005/11/01 | 1,735 | 1,770 | 1,715 | 1,755 | +5 | +0.3% | 24,800 |
| 2005/10/31 | 1,770 | 1,795 | 1,750 | 1,750 | ±0 | ±0% | 70,600 |
| 2005/10/28 | 1,700 | 1,820 | 1,700 | 1,750 | +75 | +4.5% | 251,600 |
| 2005/10/27 | 1,650 | 1,710 | 1,640 | 1,675 | +45 | +2.8% | 94,600 |
| 2005/10/26 | 1,600 | 1,640 | 1,585 | 1,630 | +50 | +3.2% | 64,600 |
| 2005/10/25 | 1,550 | 1,590 | 1,550 | 1,580 | +40 | +2.6% | 76,800 |
| 2005/10/24 | 1,555 | 1,570 | 1,525 | 1,540 | -10 | -0.6% | 104,600 |
| 2005/10/21 | 1,560 | 1,560 | 1,515 | 1,550 | -20 | -1.3% | 98,200 |
| 2005/10/20 | 1,610 | 1,640 | 1,565 | 1,570 | -35 | -2.2% | 59,600 |
| 2005/10/19 | 1,640 | 1,640 | 1,560 | 1,605 | -10 | -0.6% | 65,200 |
| 2005/10/18 | 1,650 | 1,670 | 1,605 | 1,615 | -30 | -1.8% | 71,200 |
| 2005/10/17 | 1,715 | 1,720 | 1,640 | 1,645 | -45 | -2.7% | 48,800 |
| 2005/10/14 | 1,690 | 1,720 | 1,690 | 1,690 | -5 | -0.3% | 74,800 |
| 2005/10/13 | 1,745 | 1,745 | 1,680 | 1,695 | -45 | -2.6% | 87,800 |
| 2005/10/12 | 1,725 | 1,755 | 1,695 | 1,740 | +65 | +3.9% | 53,800 |
| 2005/10/11 | 1,675 | 1,680 | 1,620 | 1,675 | ±0 | ±0% | 106,200 |
| 2005/10/07 | 1,675 | 1,700 | 1,630 | 1,675 | -25 | -1.5% | 113,200 |
| 2005/10/06 | 1,705 | 1,715 | 1,685 | 1,700 | -30 | -1.7% | 65,200 |
| 2005/10/05 | 1,765 | 1,765 | 1,725 | 1,730 | -45 | -2.5% | 89,000 |
| 2005/10/04 | 1,775 | 1,800 | 1,730 | 1,775 | -50 | -2.7% | 170,600 |
| 2005/10/03 | 1,800 | 1,825 | 1,730 | 1,825 | +25 | +1.4% | 158,600 |
| 2005/09/30 | 1,740 | 1,800 | 1,650 | 1,800 | +75 | +4.3% | 170,800 |
| 2005/09/29 | 1,740 | 1,740 | 1,700 | 1,725 | +10 | +0.6% | 222,200 |
| 2005/09/28 | 1,695 | 1,760 | 1,690 | 1,715 | +25 | +1.5% | 206,200 |
| 2005/09/27 | 1,565 | 1,770 | 1,560 | 1,690 | +127.5 | +8.2% | 171,000 |
4801～
4850
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 | 263,600円 | +5.6% | +7.0% | 2.66% | 9.91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 | 94,500円 | +10.3% | +5.9% | 1.69% | 45.69倍 | 4.70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 | 166,300円 | +2.8% | +10.9% | 4.81% | 14.57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 | 289,200円 | +4.1% | +19.0% | 3.11% | 10.76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 | 148,700円 | +3.9% | -24.0% | 2.56% | 20.89倍 | 1.77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
