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 |
|---|---|---|---|---|---|---|---|
| 2014/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/20 | 80.8 | 82.5 | 80.8 | 82.5 | - | - | 32,000 |
| 2014/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/16 | 86 | 86 | 79.8 | 79.8 | -6.5 | -7.5% | 96,000 |
| 2014/05/15 | 81.3 | 86.3 | 81.3 | 86.3 | +11 | +14.6% | 140,000 |
| 2014/05/14 | 78.3 | 78.3 | 75.3 | 75.3 | +0.3 | +0.4% | 12,000 |
| 2014/05/13 | 80 | 80 | 73.8 | 75 | -8.8 | -10.5% | 64,000 |
| 2014/05/12 | 84.5 | 85 | 83.8 | 83.8 | +1.3 | +1.6% | 68,000 |
| 2014/05/09 | 81.3 | 83 | 81.3 | 82.5 | +3.7 | +4.7% | 84,000 |
| 2014/05/08 | 80 | 80 | 77.5 | 78.8 | +2.5 | +3.3% | 104,000 |
| 2014/05/07 | 76 | 81.3 | 75 | 76.3 | +2.3 | +3.1% | 172,000 |
| 2014/05/02 | 71.3 | 76.8 | 71.3 | 74 | +4.7 | +6.8% | 176,000 |
| 2014/05/01 | 67.5 | 70 | 67.5 | 69.3 | +2.5 | +3.7% | 144,000 |
| 2014/04/30 | 66.8 | 66.8 | 66.8 | 66.8 | ±0 | ±0% | 44,000 |
| 2014/04/28 | 65 | 66.8 | 64.5 | 66.8 | +2.3 | +3.6% | 128,000 |
| 2014/04/25 | 65.5 | 65.5 | 64.5 | 64.5 | -1 | -1.5% | 32,000 |
| 2014/04/24 | 65 | 65.5 | 64.3 | 65.5 | +2 | +3.1% | 52,000 |
| 2014/04/23 | 63.5 | 63.5 | 63.5 | 63.5 | +0.2 | +0.3% | 4,000 |
| 2014/04/22 | 64 | 64 | 63.3 | 63.3 | -2.7 | -4.1% | 24,000 |
| 2014/04/21 | 66 | 66 | 66 | 66 | +1.2 | +1.9% | 4,000 |
| 2014/04/18 | 64.8 | 64.8 | 64.8 | 64.8 | ±0 | ±0% | 4,000 |
| 2014/04/17 | 64 | 64.8 | 63.8 | 64.8 | +1 | +1.6% | 32,000 |
| 2014/04/16 | 63 | 63.8 | 63 | 63.8 | +1.3 | +2.1% | 8,000 |
| 2014/04/15 | 63.8 | 63.8 | 62.5 | 62.5 | - | - | 8,000 |
| 2014/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/11 | 62.5 | 62.5 | 62.5 | 62.5 | -1.3 | -2% | 24,000 |
| 2014/04/10 | 62 | 63.8 | 62 | 63.8 | +1.5 | +2.4% | 8,000 |
| 2014/04/09 | 63 | 64 | 62.3 | 62.3 | - | - | 16,000 |
| 2014/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/07 | 63.5 | 63.5 | 63.5 | 63.5 | - | - | 4,000 |
| 2014/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/03 | 63.3 | 64.5 | 63.3 | 63.8 | -0.5 | -0.8% | 28,000 |
| 2014/04/02 | 63.5 | 64.3 | 63.5 | 64.3 | +1.8 | +2.9% | 32,000 |
| 2014/04/01 | 65.5 | 65.5 | 62.5 | 62.5 | -5 | -7.4% | 36,000 |
| 2014/03/31 | 69 | 69 | 67.5 | 67.5 | +3.2 | +5% | 52,000 |
| 2014/03/28 | 62.8 | 64.3 | 62.8 | 64.3 | +1.8 | +2.9% | 24,000 |
| 2014/03/27 | 62.5 | 62.5 | 62.5 | 62.5 | +0.7 | +1.1% | 12,000 |
| 2014/03/26 | 61.8 | 61.8 | 61.8 | 61.8 | +0.3 | +0.5% | 4,000 |
| 2014/03/25 | 61.5 | 61.5 | 61.5 | 61.5 | -0.8 | -1.3% | 4,000 |
| 2014/03/24 | 61.5 | 62.3 | 61.5 | 62.3 | +1 | +1.6% | 8,000 |
| 2014/03/20 | 61.3 | 61.3 | 61.3 | 61.3 | ±0 | ±0% | 4,000 |
| 2014/03/19 | 63.3 | 63.3 | 61.3 | 61.3 | -2 | -3.2% | 28,000 |
| 2014/03/18 | 65.8 | 65.8 | 62.5 | 63.3 | -2.7 | -4.1% | 48,000 |
| 2014/03/17 | 62.5 | 66 | 62.5 | 66 | +5.5 | +9.1% | 28,000 |
| 2014/03/14 | 60.5 | 60.5 | 60.5 | 60.5 | - | - | 8,000 |
| 2014/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/12 | 61.5 | 61.5 | 61.5 | 61.5 | -1 | -1.6% | 4,000 |
| 2014/03/11 | 62.8 | 62.8 | 62.5 | 62.5 | +0.2 | +0.3% | 12,000 |
| 2014/03/10 | 62 | 62.3 | 62 | 62.3 | -1 | -1.6% | 12,000 |
| 2014/03/07 | 63.3 | 63.3 | 63.3 | 63.3 | +0.8 | +1.3% | 24,000 |
2701～
2750
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
