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 |
|---|---|---|---|---|---|---|---|
| 2011/09/21 | 36.5 | 36.5 | 36.3 | 36.3 | +1 | +2.8% | 12,000 |
| 2011/09/20 | 35.3 | 35.3 | 35.3 | 35.3 | -0.5 | -1.4% | 12,000 |
| 2011/09/16 | 35.8 | 35.8 | 35.8 | 35.8 | +0.8 | +2.3% | 8,000 |
| 2011/09/15 | 35 | 35 | 35 | 35 | -0.3 | -0.8% | 16,000 |
| 2011/09/14 | 35.5 | 35.5 | 35.3 | 35.3 | ±0 | ±0% | 16,000 |
| 2011/09/13 | 35.3 | 35.3 | 35.3 | 35.3 | -0.5 | -1.4% | 12,000 |
| 2011/09/12 | 35.5 | 35.8 | 35.3 | 35.8 | ±0 | ±0% | 20,000 |
| 2011/09/09 | 35.5 | 35.8 | 35.5 | 35.8 | +0.5 | +1.4% | 8,000 |
| 2011/09/08 | 35.5 | 35.5 | 35.3 | 35.3 | - | - | 8,000 |
| 2011/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/06 | 35.8 | 35.8 | 35.8 | 35.8 | +0.8 | +2.3% | 4,000 |
| 2011/09/05 | 35 | 35 | 35 | 35 | -0.8 | -2.2% | 20,000 |
| 2011/09/02 | 35.8 | 35.8 | 35.8 | 35.8 | -0.2 | -0.6% | 32,000 |
| 2011/09/01 | 36 | 36 | 36 | 36 | +0.5 | +1.4% | 8,000 |
| 2011/08/31 | 35.5 | 35.5 | 35.5 | 35.5 | -0.8 | -2.2% | 64,000 |
| 2011/08/30 | 35.8 | 36.3 | 35.8 | 36.3 | +0.8 | +2.3% | 16,000 |
| 2011/08/29 | 35.8 | 35.8 | 35.5 | 35.5 | ±0 | ±0% | 20,000 |
| 2011/08/26 | 35.5 | 35.5 | 35.5 | 35.5 | -0.3 | -0.8% | 32,000 |
| 2011/08/25 | 35.3 | 36 | 35.3 | 35.8 | +0.5 | +1.4% | 32,000 |
| 2011/08/24 | 35.3 | 35.3 | 35.3 | 35.3 | -0.5 | -1.4% | 4,000 |
| 2011/08/23 | 35.8 | 35.8 | 35.8 | 35.8 | -0.7 | -1.9% | 8,000 |
| 2011/08/22 | 36.5 | 36.5 | 36.5 | 36.5 | ±0 | ±0% | 8,000 |
| 2011/08/19 | 36.5 | 36.5 | 36.5 | 36.5 | +1 | +2.8% | 4,000 |
| 2011/08/18 | 36.3 | 36.3 | 35.5 | 35.5 | +0.2 | +0.6% | 32,000 |
| 2011/08/17 | 35.5 | 35.8 | 35.3 | 35.3 | -0.5 | -1.4% | 32,000 |
| 2011/08/16 | 35.8 | 36.8 | 35.8 | 35.8 | ±0 | ±0% | 24,000 |
| 2011/08/15 | 35.8 | 35.8 | 35.8 | 35.8 | ±0 | ±0% | 12,000 |
| 2011/08/12 | 35.8 | 36 | 35.8 | 35.8 | ±0 | ±0% | 20,000 |
| 2011/08/11 | 35.8 | 35.8 | 35.8 | 35.8 | -0.5 | -1.4% | 4,000 |
| 2011/08/10 | 35.5 | 36.3 | 35.5 | 36.3 | +1 | +2.8% | 8,000 |
| 2011/08/09 | 35.3 | 35.3 | 35.3 | 35.3 | - | - | 16,000 |
| 2011/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/05 | 35.8 | 35.8 | 35.8 | 35.8 | -0.5 | -1.4% | 8,000 |
| 2011/08/04 | 36.3 | 36.3 | 36.3 | 36.3 | -0.5 | -1.4% | 4,000 |
| 2011/08/03 | 36.8 | 36.8 | 36.8 | 36.8 | -0.7 | -1.9% | 4,000 |
| 2011/08/02 | 37 | 37.5 | 36.5 | 37.5 | ±0 | ±0% | 24,000 |
| 2011/08/01 | 37.8 | 37.8 | 37.3 | 37.5 | -0.3 | -0.8% | 24,000 |
| 2011/07/29 | 37.5 | 37.8 | 37.5 | 37.8 | -0.7 | -1.8% | 80,000 |
| 2011/07/28 | 37.8 | 38.5 | 37.8 | 38.5 | +0.7 | +1.9% | 20,000 |
| 2011/07/27 | 37.8 | 37.8 | 36.8 | 37.8 | -0.7 | -1.8% | 132,000 |
| 2011/07/26 | 38.3 | 38.5 | 38 | 38.5 | +0.5 | +1.3% | 32,000 |
| 2011/07/25 | 38.3 | 38.3 | 38 | 38 | -0.3 | -0.8% | 20,000 |
| 2011/07/22 | 38 | 38.3 | 38 | 38.3 | +0.5 | +1.3% | 32,000 |
| 2011/07/21 | 37.8 | 37.8 | 37.8 | 37.8 | -0.5 | -1.3% | 4,000 |
| 2011/07/20 | 38.3 | 38.3 | 38.3 | 38.3 | ±0 | ±0% | 32,000 |
| 2011/07/19 | 37.3 | 38.3 | 37.3 | 38.3 | +0.8 | +2.1% | 12,000 |
| 2011/07/15 | 38.3 | 38.3 | 37 | 37.5 | -0.3 | -0.8% | 52,000 |
| 2011/07/14 | 37.5 | 37.8 | 37.5 | 37.8 | ±0 | ±0% | 16,000 |
| 2011/07/13 | 37.8 | 37.8 | 37.8 | 37.8 | -0.2 | -0.5% | 20,000 |
| 2011/07/12 | 38.3 | 38.3 | 38 | 38 | ±0 | ±0% | 36,000 |
3351～
3400
件表示中 / 5555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 | 32,700円 | +0.6% | +1.1% | 4.89% | 11.29倍 | 0.98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 | 137,900円 | +0.4% | -8.4% | 2.90% | 8.88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 | 147,200円 | -5.0% | -23.2% | 4.08% | 8.44倍 | 0.71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 | - | +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 | 148,100円 | +1.0% | +163.0% | 3.38% | 32.40倍 | 1.00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
