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 |
|---|---|---|---|---|---|---|---|
| 2013/01/30 | 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 |
| 2012/12/10 | 42 | 42.5 | 41.8 | 42 | +1.7 | +4.2% | 72,000 |
| 2012/12/07 | 40.3 | 40.3 | 40.3 | 40.3 | +0.3 | +0.8% | 28,000 |
| 2012/12/06 | 40 | 40 | 40 | 40 | +0.5 | +1.3% | 44,000 |
| 2012/12/05 | 40.3 | 40.3 | 39.5 | 39.5 | -0.8 | -2% | 20,000 |
| 2012/12/04 | 41.5 | 42.5 | 39.3 | 40.3 | ±0 | ±0% | 112,000 |
| 2012/12/03 | 39.3 | 40.3 | 39.3 | 40.3 | +1 | +2.5% | 24,000 |
| 2012/11/30 | 40 | 40.5 | 39.3 | 39.3 | -0.7 | -1.8% | 68,000 |
| 2012/11/29 | 39.8 | 40 | 39.8 | 40 | - | - | 12,000 |
| 2012/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/27 | 39.8 | 40 | 39.8 | 40 | +0.2 | +0.5% | 20,000 |
| 2012/11/26 | 40 | 40 | 39.8 | 39.8 | +0.5 | +1.3% | 20,000 |
| 2012/11/22 | 39.3 | 39.3 | 39.3 | 39.3 | - | - | 4,000 |
| 2012/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/20 | 40 | 40 | 40 | 40 | +0.2 | +0.5% | 8,000 |
| 2012/11/19 | 39.8 | 39.8 | 39.8 | 39.8 | ±0 | ±0% | 4,000 |
| 2012/11/16 | 39.8 | 39.8 | 39.8 | 39.8 | +1.3 | +3.4% | 16,000 |
| 2012/11/15 | 38 | 38.8 | 38 | 38.5 | -1.8 | -4.5% | 88,000 |
| 2012/11/14 | 40.5 | 40.5 | 40.3 | 40.3 | +1 | +2.5% | 8,000 |
| 2012/11/13 | 39.3 | 39.3 | 39.3 | 39.3 | -2 | -4.8% | 8,000 |
3051～
3100
件表示中 / 5588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 | 33,100円 | +0.6% | +1.1% | 4.83% | 11.49倍 | 1.00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 | 127,500円 | -4.2% | -39.8% | 3.14% | 11.72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 |
| 協和日成 | 141,600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 |
| サンテック | 89,800円 | -11.6% | -16.6% | 4.45% | 8.62倍 | 0.45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 |
| ナカボーテック | 543,000円 | -1.5% | -12.3% | 4.79% | 14.47倍 | 1.53倍 |
|
鉄鋼構造物などの腐食抑える防食専業のエンジニアリング。業界首位。ＲＣなど新規事業育成 |
市場注目の銘柄
チャート関連のコラム
