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 |
|---|---|---|---|---|---|---|---|
| 2013/03/26 | 61 | 61.8 | 60 | 61.8 | +0.8 | +1.3% | 24,000 |
| 2013/03/25 | 60.5 | 61.8 | 60.5 | 61 | -1.3 | -2.1% | 16,000 |
| 2013/03/22 | 62.8 | 62.8 | 60 | 62.3 | ±0 | ±0% | 68,000 |
| 2013/03/21 | 62.3 | 62.3 | 62 | 62.3 | ±0 | ±0% | 56,000 |
| 2013/03/19 | 62.5 | 62.5 | 61.3 | 62.3 | +0.8 | +1.3% | 32,000 |
| 2013/03/18 | 61.5 | 61.5 | 60.8 | 61.5 | -1.5 | -2.4% | 20,000 |
| 2013/03/15 | 63.3 | 63.3 | 61.3 | 63 | -0.3 | -0.5% | 68,000 |
| 2013/03/14 | 59.3 | 63.3 | 59.3 | 63.3 | +4.3 | +7.3% | 60,000 |
| 2013/03/13 | 58.3 | 59 | 58.3 | 59 | +1.5 | +2.6% | 12,000 |
| 2013/03/12 | 59 | 59 | 57.5 | 57.5 | -1.5 | -2.5% | 32,000 |
| 2013/03/11 | 59 | 60 | 59 | 59 | ±0 | ±0% | 44,000 |
| 2013/03/08 | 59.8 | 59.8 | 59 | 59 | -0.8 | -1.3% | 16,000 |
| 2013/03/07 | 59.3 | 59.8 | 58.8 | 59.8 | +0.5 | +0.8% | 68,000 |
| 2013/03/06 | 59.5 | 59.5 | 59.3 | 59.3 | -0.2 | -0.3% | 16,000 |
| 2013/03/05 | 59 | 59.5 | 59 | 59.5 | +0.7 | +1.2% | 64,000 |
| 2013/03/04 | 59 | 60 | 58 | 58.8 | ±0 | ±0% | 44,000 |
| 2013/03/01 | 59.8 | 59.8 | 58.8 | 58.8 | -0.7 | -1.2% | 16,000 |
| 2013/02/28 | 59 | 59.5 | 59 | 59.5 | +0.5 | +0.8% | 48,000 |
| 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 |
3051～
3100
件表示中 / 5625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 | 34,500円 | +0.6% | +1.1% | 4.64% | 12.00倍 | 1.04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 |
| サンテック | 99,900円 | -11.6% | -16.6% | 4.00% | 9.59倍 | 0.50倍 |
|
独立系電気工事の大手。電力、民間、公共の各分野に展開。東南アジア中心に海外工事にも意欲 |
| 第一カッター | 132,300円 | +1.3% | +6.1% | 3.02% | 11.54倍 | 0.77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 |
| 南海辰村 | 51,200円 | -8.4% | -6.2% | 1.17% | 9.71倍 | 0.85倍 |
|
近畿地盤の南海建設と、首都圏地盤の辰村組が統合して誕生した南海電鉄グループの中堅建設 |
| ノバック | 274,500円 | +23.6% | +56.6% | 4.37% | 16.25倍 | 0.78倍 |
|
高速道路、橋梁、下水道など土木工事に強み。建築はマンション、工場、学校など大型案件に実績 |
市場注目の銘柄
チャート関連のコラム
