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 |
|---|---|---|---|---|---|---|---|
| 2013/02/27 | 59.5 | 59.5 | 58.8 | 59 | +1.5 | +2.6% | 32,000 |
| 2013/02/26 | 58.3 | 58.3 | 57.5 | 57.5 | -1.8 | -3% | 40,000 |
| 2013/02/25 | 58.8 | 59.3 | 58.3 | 59.3 | +1 | +1.7% | 44,000 |
| 2013/02/22 | 57.5 | 58.3 | 57.3 | 58.3 | +0.8 | +1.4% | 24,000 |
| 2013/02/21 | 57.3 | 57.5 | 57.3 | 57.5 | +1 | +1.8% | 16,000 |
| 2013/02/20 | 57 | 57 | 56.5 | 56.5 | +0.2 | +0.4% | 8,000 |
| 2013/02/19 | 55.5 | 56.3 | 55.5 | 56.3 | -1.2 | -2.1% | 16,000 |
| 2013/02/18 | 57.3 | 57.5 | 57 | 57.5 | +3.5 | +6.5% | 60,000 |
| 2013/02/15 | 55.5 | 55.5 | 54 | 54 | -3.3 | -5.8% | 48,000 |
| 2013/02/14 | 56.8 | 57.3 | 56.8 | 57.3 | +0.5 | +0.9% | 20,000 |
| 2013/02/13 | 57.5 | 57.5 | 56.8 | 56.8 | -0.7 | -1.2% | 12,000 |
| 2013/02/12 | 57.8 | 57.8 | 57.5 | 57.5 | -0.5 | -0.9% | 20,000 |
| 2013/02/08 | 59 | 59 | 58 | 58 | +0.5 | +0.9% | 8,000 |
| 2013/02/07 | 59 | 59 | 56.5 | 57.5 | -1.5 | -2.5% | 32,000 |
| 2013/02/06 | 59 | 59 | 59 | 59 | ±0 | ±0% | 20,000 |
| 2013/02/05 | 58.8 | 59 | 58.5 | 59 | ±0 | ±0% | 20,000 |
| 2013/02/04 | 59 | 59 | 59 | 59 | - | - | 16,000 |
| 2013/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/31 | 59 | 59 | 59 | 59 | +0.2 | +0.3% | 52,000 |
| 2013/01/30 | 58 | 58.8 | 57.8 | 58.8 | +1 | +1.7% | 80,000 |
| 2013/01/29 | 57.5 | 57.8 | 57.5 | 57.8 | +1.5 | +2.7% | 16,000 |
| 2013/01/28 | 55.3 | 57.5 | 55.3 | 56.3 | -0.7 | -1.2% | 44,000 |
| 2013/01/25 | 56.5 | 57.5 | 56.5 | 57 | -1 | -1.7% | 40,000 |
| 2013/01/24 | 57.8 | 58 | 57.3 | 58 | -0.3 | -0.5% | 16,000 |
| 2013/01/23 | 56 | 58.5 | 55.3 | 58.3 | +1.8 | +3.2% | 72,000 |
| 2013/01/22 | 56.5 | 56.5 | 56.5 | 56.5 | -1.8 | -3.1% | 8,000 |
| 2013/01/21 | 56.3 | 58.3 | 55 | 58.3 | +0.5 | +0.9% | 36,000 |
| 2013/01/18 | 55.8 | 57.8 | 55.8 | 57.8 | +2.5 | +4.5% | 56,000 |
| 2013/01/17 | 57 | 57.5 | 55.3 | 55.3 | -2.2 | -3.8% | 40,000 |
| 2013/01/16 | 60 | 60 | 56.8 | 57.5 | +0.5 | +0.9% | 48,000 |
| 2013/01/15 | 58 | 60 | 57 | 57 | -1 | -1.7% | 36,000 |
| 2013/01/11 | 58 | 58 | 58 | 58 | ±0 | ±0% | 4,000 |
| 2013/01/10 | 58 | 58.8 | 58 | 58 | -0.8 | -1.4% | 28,000 |
| 2013/01/09 | 54.8 | 58.8 | 53.8 | 58.8 | ±0 | ±0% | 124,000 |
| 2013/01/08 | 61.3 | 61.3 | 58.8 | 58.8 | -2.5 | -4.1% | 16,000 |
| 2013/01/07 | 62.5 | 62.5 | 58.8 | 61.3 | -0.7 | -1.1% | 56,000 |
| 2013/01/04 | 59.5 | 66.3 | 59.5 | 62 | +2.7 | +4.6% | 60,000 |
| 2012/12/28 | 58.8 | 59.3 | 56.5 | 59.3 | +1.3 | +2.2% | 88,000 |
| 2012/12/27 | 58.5 | 58.5 | 56.5 | 58 | +1.5 | +2.7% | 96,000 |
| 2012/12/26 | 58.3 | 58.8 | 56.3 | 56.5 | +1.5 | +2.7% | 68,000 |
| 2012/12/25 | 57.8 | 57.8 | 55 | 55 | +1.2 | +2.2% | 64,000 |
| 2012/12/21 | 61.5 | 61.5 | 51 | 53.8 | -6.7 | -11.1% | 100,000 |
| 2012/12/20 | 62.8 | 62.8 | 57.3 | 60.5 | -3.3 | -5.2% | 112,000 |
| 2012/12/19 | 55.5 | 64.8 | 55 | 63.8 | +10.3 | +19.3% | 204,000 |
| 2012/12/18 | 47.8 | 54 | 47.8 | 53.5 | +6 | +12.6% | 76,000 |
| 2012/12/17 | 50 | 50 | 44.8 | 47.5 | +3.7 | +8.4% | 164,000 |
| 2012/12/14 | 43 | 43.8 | 42.5 | 43.8 | +0.8 | +1.9% | 40,000 |
| 2012/12/13 | 43 | 43.5 | 42 | 43 | +0.7 | +1.7% | 60,000 |
| 2012/12/12 | 42 | 42.3 | 42 | 42.3 | ±0 | ±0% | 12,000 |
| 2012/12/11 | 41 | 42.3 | 41 | 42.3 | +0.3 | +0.7% | 8,000 |
3001～
3050
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
