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 |
|---|---|---|---|---|---|---|---|
| 2010/09/09 | 36.3 | 36.3 | 36.3 | 36.3 | - | - | 12,000 |
| 2010/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 36.3 | 36.3 | 36.3 | 36.3 | - | - | 4,000 |
| 2010/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/31 | 37.5 | 37.5 | 37 | 37 | -0.5 | -1.3% | 68,000 |
| 2010/08/30 | 37.5 | 37.8 | 37.5 | 37.5 | +0.2 | +0.5% | 28,000 |
| 2010/08/27 | 37.3 | 37.3 | 37.3 | 37.3 | -0.2 | -0.5% | 32,000 |
| 2010/08/26 | 37 | 37.5 | 37 | 37.5 | +0.2 | +0.5% | 20,000 |
| 2010/08/25 | 37.3 | 37.3 | 37.3 | 37.3 | ±0 | ±0% | 8,000 |
| 2010/08/24 | 37.3 | 37.3 | 37.3 | 37.3 | +0.5 | +1.4% | 4,000 |
| 2010/08/23 | 36.3 | 37.3 | 36.3 | 36.8 | -0.7 | -1.9% | 28,000 |
| 2010/08/20 | 37.5 | 37.5 | 37.5 | 37.5 | +1 | +2.7% | 24,000 |
| 2010/08/19 | 37 | 37 | 36.5 | 36.5 | -0.5 | -1.4% | 8,000 |
| 2010/08/18 | 37 | 37 | 37 | 37 | - | - | 4,000 |
| 2010/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/16 | 38.8 | 38.8 | 37.5 | 37.5 | ±0 | ±0% | 44,000 |
| 2010/08/13 | 37.5 | 37.5 | 37.5 | 37.5 | - | - | 12,000 |
| 2010/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/10 | 38.3 | 38.3 | 37.3 | 37.3 | -0.2 | -0.5% | 40,000 |
| 2010/08/09 | 37.3 | 37.5 | 37.3 | 37.5 | - | - | 8,000 |
| 2010/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/05 | 37.5 | 37.5 | 37.3 | 37.3 | - | - | 16,000 |
| 2010/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/03 | 37.3 | 37.3 | 37.3 | 37.3 | +0.3 | +0.8% | 4,000 |
| 2010/08/02 | 37 | 37 | 37 | 37 | ±0 | ±0% | 4,000 |
| 2010/07/30 | 40.3 | 42.8 | 37 | 37 | -0.8 | -2.1% | 112,000 |
| 2010/07/29 | 37.5 | 37.8 | 37.5 | 37.8 | - | - | 16,000 |
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 37.5 | 37.5 | 37.5 | 37.5 | ±0 | ±0% | 80,000 |
| 2010/07/26 | 37.3 | 37.5 | 36.3 | 37.5 | ±0 | ±0% | 48,000 |
| 2010/07/23 | 37 | 37.5 | 36.8 | 37.5 | +1 | +2.7% | 16,000 |
| 2010/07/22 | 37 | 37.5 | 36.5 | 36.5 | - | - | 52,000 |
| 2010/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/20 | 37.5 | 37.5 | 37.5 | 37.5 | ±0 | ±0% | 8,000 |
| 2010/07/16 | 37.5 | 37.5 | 37.5 | 37.5 | +0.7 | +1.9% | 4,000 |
| 2010/07/15 | 36.8 | 36.8 | 36.8 | 36.8 | -0.7 | -1.9% | 16,000 |
| 2010/07/14 | 37.5 | 37.5 | 37 | 37.5 | - | - | 20,000 |
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 37.5 | 37.5 | 37.5 | 37.5 | +0.2 | +0.5% | 4,000 |
| 2010/07/09 | 37.3 | 37.3 | 37.3 | 37.3 | - | - | 4,000 |
| 2010/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/07 | 37.5 | 37.5 | 37 | 37.3 | -0.2 | -0.5% | 12,000 |
| 2010/07/06 | 37.5 | 37.5 | 37.5 | 37.5 | ±0 | ±0% | 4,000 |
| 2010/07/05 | 37.5 | 37.5 | 37.5 | 37.5 | ±0 | ±0% | 8,000 |
| 2010/07/02 | 37.5 | 37.5 | 37.5 | 37.5 | - | - | 4,000 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
3601～
3650
件表示中 / 5553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 | 32,600円 | +0.6% | +1.1% | 4.91% | 11.26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 | 133,600円 | +0.4% | -8.4% | 2.99% | 8.60倍 | 0.81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 | 146,800円 | -5.0% | -23.2% | 4.09% | 8.42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 | 137,600円 | +1.8% | -2.6% | 3.27% | 12.30倍 | 0.73倍 |
|
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 | 148,900円 | +1.0% | +163.0% | 3.36% | 32.58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
