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 |
|---|---|---|---|---|---|---|---|
| 2005/09/26 | 1,479.2 | 1,570.8 | 1,479.2 | 1,562.5 | +87.5 | +5.9% | 182,160 |
| 2005/09/22 | 1,512.5 | 1,516.7 | 1,441.7 | 1,475 | -45.8 | -3% | 129,840 |
| 2005/09/21 | 1,520.8 | 1,520.8 | 1,483.3 | 1,520.8 | ±0 | ±0% | 49,680 |
| 2005/09/20 | 1,533.3 | 1,533.3 | 1,475 | 1,520.8 | ±0 | ±0% | 99,600 |
| 2005/09/16 | 1,512.5 | 1,520.8 | 1,483.3 | 1,520.8 | +8.3 | +0.5% | 101,520 |
| 2005/09/15 | 1,500 | 1,512.5 | 1,487.5 | 1,512.5 | +12.5 | +0.8% | 90,720 |
| 2005/09/14 | 1,495.8 | 1,500 | 1,483.3 | 1,500 | +4.2 | +0.3% | 55,920 |
| 2005/09/13 | 1,495.8 | 1,504.2 | 1,479.2 | 1,495.8 | +4.1 | +0.3% | 61,440 |
| 2005/09/12 | 1,500 | 1,500 | 1,479.2 | 1,491.7 | +16.7 | +1.1% | 56,640 |
| 2005/09/09 | 1,454.2 | 1,491.7 | 1,425 | 1,475 | +25 | +1.7% | 205,920 |
| 2005/09/08 | 1,412.5 | 1,454.2 | 1,391.7 | 1,450 | +37.5 | +2.7% | 150,720 |
| 2005/09/07 | 1,437.5 | 1,437.5 | 1,395.8 | 1,412.5 | -25 | -1.7% | 140,400 |
| 2005/09/06 | 1,458.3 | 1,458.3 | 1,437.5 | 1,437.5 | -29.2 | -2% | 77,760 |
| 2005/09/05 | 1,462.5 | 1,475 | 1,462.5 | 1,466.7 | -4.1 | -0.3% | 46,320 |
| 2005/09/02 | 1,483.3 | 1,491.7 | 1,466.7 | 1,470.8 | -20.9 | -1.4% | 66,240 |
| 2005/09/01 | 1,491.7 | 1,504.2 | 1,487.5 | 1,491.7 | -12.5 | -0.8% | 50,640 |
| 2005/08/31 | 1,500 | 1,508.3 | 1,487.5 | 1,504.2 | -4.1 | -0.3% | 114,720 |
| 2005/08/30 | 1,487.5 | 1,508.3 | 1,487.5 | 1,508.3 | ±0 | ±0% | 109,440 |
| 2005/08/29 | 1,512.5 | 1,512.5 | 1,495.8 | 1,508.3 | ±0 | ±0% | 172,800 |
| 2005/08/26 | 1,483.3 | 1,508.3 | 1,475 | 1,508.3 | +12.5 | +0.8% | 118,560 |
| 2005/08/25 | 1,500 | 1,516.7 | 1,483.3 | 1,495.8 | -20.9 | -1.4% | 172,800 |
| 2005/08/24 | 1,504.2 | 1,529.2 | 1,504.2 | 1,516.7 | -4.1 | -0.3% | 182,160 |
| 2005/08/23 | 1,500 | 1,529.2 | 1,500 | 1,520.8 | +16.6 | +1.1% | 191,040 |
| 2005/08/22 | 1,458.3 | 1,512.5 | 1,450 | 1,504.2 | +41.7 | +2.9% | 272,160 |
| 2005/08/19 | 1,454.2 | 1,475 | 1,441.7 | 1,462.5 | +12.5 | +0.9% | 328,080 |
| 2005/08/18 | 1,425 | 1,458.3 | 1,425 | 1,450 | +37.5 | +2.7% | 336,240 |
| 2005/08/17 | 1,383.3 | 1,437.5 | 1,379.2 | 1,412.5 | +33.3 | +2.4% | 249,120 |
| 2005/08/16 | 1,387.5 | 1,387.5 | 1,379.2 | 1,379.2 | -4.1 | -0.3% | 106,560 |
| 2005/08/15 | 1,379.2 | 1,391.7 | 1,379.2 | 1,383.3 | +4.1 | +0.3% | 177,600 |
| 2005/08/12 | 1,375 | 1,387.5 | 1,375 | 1,379.2 | +4.2 | +0.3% | 142,560 |
| 2005/08/11 | 1,383.3 | 1,387.5 | 1,370.8 | 1,375 | ±0 | ±0% | 364,560 |
| 2005/08/10 | 1,366.7 | 1,383.3 | 1,350 | 1,375 | +29.2 | +2.2% | 336,960 |
| 2005/08/09 | 1,325 | 1,354.2 | 1,320.8 | 1,345.8 | +29.1 | +2.2% | 374,880 |
| 2005/08/08 | 1,308.3 | 1,320.8 | 1,291.7 | 1,316.7 | +12.5 | +1% | 146,880 |
| 2005/08/05 | 1,325 | 1,325 | 1,287.5 | 1,304.2 | -25 | -1.9% | 191,760 |
| 2005/08/04 | 1,295.8 | 1,333.3 | 1,295.8 | 1,329.2 | +20.9 | +1.6% | 366,000 |
| 2005/08/03 | 1,300 | 1,312.5 | 1,300 | 1,308.3 | +8.3 | +0.6% | 198,240 |
| 2005/08/02 | 1,304.2 | 1,308.3 | 1,295.8 | 1,300 | -4.2 | -0.3% | 120,000 |
| 2005/08/01 | 1,312.5 | 1,312.5 | 1,295.8 | 1,304.2 | ±0 | ±0% | 142,560 |
| 2005/07/29 | 1,333.3 | 1,333.3 | 1,300 | 1,304.2 | -29.1 | -2.2% | 274,800 |
| 2005/07/28 | 1,291.7 | 1,333.3 | 1,291.7 | 1,333.3 | +33.3 | +2.6% | 343,920 |
| 2005/07/27 | 1,300 | 1,300 | 1,283.3 | 1,300 | ±0 | ±0% | 257,280 |
| 2005/07/26 | 1,295.8 | 1,300 | 1,291.7 | 1,300 | -4.2 | -0.3% | 185,280 |
| 2005/07/25 | 1,304.2 | 1,308.3 | 1,291.7 | 1,304.2 | -8.3 | -0.6% | 1,185,840 |
| 2005/07/22 | 1,300 | 1,316.7 | 1,291.7 | 1,312.5 | +8.3 | +0.6% | 274,320 |
| 2005/07/21 | 1,316.7 | 1,316.7 | 1,300 | 1,304.2 | -20.8 | -1.6% | 156,000 |
| 2005/07/20 | 1,333.3 | 1,333.3 | 1,316.7 | 1,325 | -29.2 | -2.2% | 135,360 |
| 2005/07/19 | 1,358.3 | 1,358.3 | 1,350 | 1,354.2 | -12.5 | -0.9% | 128,880 |
| 2005/07/15 | 1,337.5 | 1,366.7 | 1,337.5 | 1,366.7 | +41.7 | +3.1% | 285,600 |
| 2005/07/14 | 1,308.3 | 1,341.7 | 1,304.2 | 1,325 | +4.2 | +0.3% | 296,400 |
4851～
4900
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 | 263,300円 | +5.6% | +7.0% | 2.66% | 9.90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 | 290,000円 | +4.1% | +19.0% | 3.10% | 10.79倍 | 1.74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 | 148,200円 | +3.9% | -24.0% | 2.56% | 20.82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
