ビーアール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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 102.3 | 102.3 | 100.5 | 101.3 | -2 | -1.9% | 64,000 |
| 2014/07/30 | 103 | 103.3 | 103 | 103.3 | +0.5 | +0.5% | 12,000 |
| 2014/07/29 | 101.5 | 102.8 | 100.5 | 102.8 | +1.3 | +1.3% | 52,000 |
| 2014/07/28 | 101.3 | 102 | 101.3 | 101.5 | -1 | -1% | 32,000 |
| 2014/07/25 | 102 | 102.5 | 102 | 102.5 | +1.5 | +1.5% | 52,000 |
| 2014/07/24 | 100.5 | 101.3 | 100 | 101 | +1.2 | +1.2% | 20,000 |
| 2014/07/23 | 99.8 | 99.8 | 99.5 | 99.8 | +1 | +1% | 16,000 |
| 2014/07/22 | 99 | 99 | 98.8 | 98.8 | -0.2 | -0.2% | 20,000 |
| 2014/07/18 | 99 | 99.5 | 98.8 | 99 | +0.2 | +0.2% | 28,000 |
| 2014/07/17 | 97 | 98.8 | 96.8 | 98.8 | -0.2 | -0.2% | 40,000 |
| 2014/07/16 | 98.5 | 101.3 | 97.5 | 99 | +0.5 | +0.5% | 100,000 |
| 2014/07/15 | 98.8 | 98.8 | 98.5 | 98.5 | +1 | +1% | 20,000 |
| 2014/07/14 | 99.5 | 99.5 | 96.5 | 97.5 | - | - | 16,000 |
| 2014/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/10 | 98.3 | 99.3 | 97.3 | 99 | +0.7 | +0.7% | 24,000 |
| 2014/07/09 | 98.8 | 98.8 | 98.3 | 98.3 | -0.5 | -0.5% | 12,000 |
| 2014/07/08 | 98.3 | 98.8 | 98.3 | 98.8 | +0.8 | +0.8% | 8,000 |
| 2014/07/07 | 97 | 98 | 96.5 | 98 | ±0 | ±0% | 20,000 |
| 2014/07/04 | 98 | 98 | 98 | 98 | - | - | 8,000 |
| 2014/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/02 | 98.5 | 99.5 | 98 | 99.5 | ±0 | ±0% | 16,000 |
| 2014/07/01 | 99.5 | 99.5 | 99.5 | 99.5 | +0.7 | +0.7% | 4,000 |
| 2014/06/30 | 99 | 99 | 98.8 | 98.8 | +1.3 | +1.3% | 36,000 |
| 2014/06/27 | 99.8 | 99.8 | 97.5 | 97.5 | -2.8 | -2.8% | 44,000 |
| 2014/06/26 | 99.5 | 100.3 | 99.5 | 100.3 | +1.3 | +1.3% | 16,000 |
| 2014/06/25 | 99.8 | 99.8 | 99 | 99 | +1 | +1% | 8,000 |
| 2014/06/24 | 99.8 | 99.8 | 98 | 98 | -2 | -2% | 12,000 |
| 2014/06/23 | 100 | 100 | 100 | 100 | +0.5 | +0.5% | 8,000 |
| 2014/06/20 | 99 | 100 | 99 | 99.5 | -3 | -2.9% | 20,000 |
| 2014/06/19 | 102.5 | 103.3 | 99 | 102.5 | -0.8 | -0.8% | 128,000 |
| 2014/06/18 | 102.3 | 103.3 | 100 | 103.3 | +2 | +2% | 108,000 |
| 2014/06/17 | 98.8 | 101.3 | 98.5 | 101.3 | +3.8 | +3.9% | 80,000 |
| 2014/06/16 | 97 | 97.5 | 95.8 | 97.5 | +2.5 | +2.6% | 80,000 |
| 2014/06/13 | 95 | 95 | 94 | 95 | +0.2 | +0.2% | 48,000 |
| 2014/06/12 | 92 | 94.8 | 92 | 94.8 | +0.8 | +0.9% | 16,000 |
| 2014/06/11 | 94.3 | 94.3 | 94 | 94 | -1.3 | -1.4% | 28,000 |
| 2014/06/10 | 95.3 | 95.3 | 95.3 | 95.3 | -0.2 | -0.2% | 4,000 |
| 2014/06/09 | 97.5 | 97.5 | 95.5 | 95.5 | - | - | 20,000 |
| 2014/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/05 | 100 | 100 | 98.8 | 99.8 | ±0 | ±0% | 24,000 |
| 2014/06/04 | 99.5 | 99.8 | 99.5 | 99.8 | - | - | 52,000 |
| 2014/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/02 | 99.5 | 99.5 | 99.5 | 99.5 | ±0 | ±0% | 8,000 |
| 2014/05/30 | 99.3 | 99.5 | 98 | 99.5 | +0.2 | +0.2% | 80,000 |
| 2014/05/29 | 96.8 | 99.3 | 96.8 | 99.3 | +3.8 | +4% | 124,000 |
| 2014/05/28 | 93.3 | 95.5 | 90.3 | 95.5 | +2.5 | +2.7% | 108,000 |
| 2014/05/27 | 87.3 | 93 | 87.3 | 93 | +6 | +6.9% | 108,000 |
| 2014/05/26 | 87 | 87.5 | 87 | 87 | -0.5 | -0.6% | 52,000 |
| 2014/05/23 | 83.8 | 87.5 | 83 | 87.5 | +3.7 | +4.4% | 88,000 |
| 2014/05/22 | 86 | 86 | 82 | 83.8 | - | - | 20,000 |
2651～
2700
件表示中 / 5557件
類似銘柄と比較する
現在ご覧いただいている「ＢＲＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＢＲＨＤ | 32,500円 | +0.6% | +1.1% | 4.92% | 11.23倍 | 0.97倍 |
|
極東興和が中核。中国、関西地盤のＰＣ橋梁大手。Ｍ＆Ａで関東、東北へエリア拡大し全国化 |
| 第一カッター | 137,200円 | +0.4% | -8.4% | 2.92% | 8.84倍 | 0.83倍 |
|
ダイヤモンド使用のコンクリート構造物切断・穿孔工事が主力。水圧のウォータージェットも |
| 藤田エンジ | 148,900円 | -5.0% | -23.2% | 4.03% | 8.54倍 | 0.72倍 |
|
群馬県が地盤の設備工事中堅。空調・産業設備の保守に強み。情報システムや電子部品製造も |
| 協和日成 | 135,000円 | +1.8% | -2.6% | - | - | - |
|
東京ガス系列のガス配管工事会社。東京電力電設工事や集合住宅の給排水工事も手がける |
| 三住道路 | 149,000円 | +1.0% | +163.0% | 3.36% | 32.60倍 | 1.01倍 |
|
道路舗装中堅。三井住友Ｇ関連の工事が強み。官庁以外の工事拡大に注力。有利子負債ゼロ |
市場注目の銘柄
チャート関連のコラム
