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 |
|---|---|---|---|---|---|---|---|
| 2010/04/14 | 37.3 | 37.5 | 37.3 | 37.5 | +0.5 | +1.4% | 20,000 |
| 2010/04/13 | 37 | 37 | 37 | 37 | +0.2 | +0.5% | 12,000 |
| 2010/04/12 | 36.3 | 36.8 | 36.3 | 36.8 | +0.5 | +1.4% | 12,000 |
| 2010/04/09 | 35.8 | 36.3 | 35.8 | 36.3 | +0.3 | +0.8% | 8,000 |
| 2010/04/08 | 36 | 36 | 36 | 36 | -0.3 | -0.8% | 16,000 |
| 2010/04/07 | 36.3 | 36.3 | 36.3 | 36.3 | -0.5 | -1.4% | 28,000 |
| 2010/04/06 | 36.8 | 36.8 | 36.8 | 36.8 | +0.8 | +2.2% | 4,000 |
| 2010/04/05 | 36 | 36 | 36 | 36 | - | - | 12,000 |
| 2010/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/01 | 36 | 36 | 36 | 36 | -0.3 | -0.8% | 4,000 |
| 2010/03/31 | 36.3 | 36.3 | 34.8 | 36.3 | -1 | -2.7% | 52,000 |
| 2010/03/30 | 37.5 | 37.5 | 37.3 | 37.3 | -0.2 | -0.5% | 28,000 |
| 2010/03/29 | 37.3 | 37.5 | 37.3 | 37.5 | ±0 | ±0% | 16,000 |
| 2010/03/26 | 37 | 37.5 | 37 | 37.5 | ±0 | ±0% | 44,000 |
| 2010/03/25 | 37.5 | 37.5 | 37.3 | 37.5 | ±0 | ±0% | 24,000 |
| 2010/03/24 | 37.5 | 38 | 37.5 | 37.5 | -0.5 | -1.3% | 28,000 |
| 2010/03/23 | 38 | 38 | 37.5 | 38 | +0.5 | +1.3% | 56,000 |
| 2010/03/19 | 37.8 | 37.8 | 37.5 | 37.5 | -0.5 | -1.3% | 24,000 |
| 2010/03/18 | 38 | 38 | 38 | 38 | - | - | 4,000 |
| 2010/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/16 | 37.3 | 37.3 | 37.3 | 37.3 | -1 | -2.6% | 16,000 |
| 2010/03/15 | 37.3 | 38.5 | 37.3 | 38.3 | -0.2 | -0.5% | 20,000 |
| 2010/03/12 | 37.8 | 38.5 | 37.8 | 38.5 | +1 | +2.7% | 12,000 |
| 2010/03/11 | 37.5 | 37.5 | 37.5 | 37.5 | +1 | +2.7% | 4,000 |
| 2010/03/10 | 36.8 | 36.8 | 36.5 | 36.5 | -1 | -2.7% | 16,000 |
| 2010/03/09 | 37.5 | 37.5 | 37.5 | 37.5 | +0.7 | +1.9% | 4,000 |
| 2010/03/08 | 36.8 | 36.8 | 36.8 | 36.8 | -0.2 | -0.5% | 20,000 |
| 2010/03/05 | 37 | 37 | 37 | 37 | - | - | 4,000 |
| 2010/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/03 | 37 | 37 | 36.8 | 36.8 | -0.5 | -1.3% | 24,000 |
| 2010/03/02 | 37.3 | 37.3 | 37.3 | 37.3 | -0.7 | -1.8% | 16,000 |
| 2010/03/01 | 37.3 | 38 | 37.3 | 38 | +0.2 | +0.5% | 8,000 |
| 2010/02/26 | 37.3 | 37.8 | 37.3 | 37.8 | -0.7 | -1.8% | 60,000 |
| 2010/02/25 | 38 | 38.5 | 37 | 38.5 | +0.5 | +1.3% | 36,000 |
| 2010/02/24 | 38 | 38 | 38 | 38 | -0.5 | -1.3% | 16,000 |
| 2010/02/23 | 38.5 | 38.5 | 38.5 | 38.5 | +0.5 | +1.3% | 4,000 |
| 2010/02/22 | 38.8 | 38.8 | 38 | 38 | -0.8 | -2.1% | 32,000 |
| 2010/02/19 | 38.3 | 38.8 | 38.3 | 38.8 | +0.5 | +1.3% | 12,000 |
| 2010/02/18 | 38.3 | 38.3 | 38.3 | 38.3 | ±0 | ±0% | 4,000 |
| 2010/02/17 | 38.3 | 38.3 | 38.3 | 38.3 | -0.5 | -1.3% | 16,000 |
| 2010/02/16 | 38.8 | 38.8 | 38.8 | 38.8 | +0.3 | +0.8% | 4,000 |
| 2010/02/15 | 39.3 | 39.3 | 38 | 38.5 | -1.5 | -3.8% | 72,000 |
| 2010/02/12 | 40.8 | 40.8 | 40 | 40 | +0.5 | +1.3% | 20,000 |
| 2010/02/10 | 40.8 | 40.8 | 39.3 | 39.5 | -1.5 | -3.7% | 20,000 |
| 2010/02/09 | 41 | 41 | 41 | 41 | +1 | +2.5% | 4,000 |
| 2010/02/08 | 40 | 40 | 40 | 40 | -1 | -2.4% | 4,000 |
| 2010/02/05 | 41 | 41 | 41 | 41 | - | - | 4,000 |
| 2010/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/02 | 40 | 40 | 40 | 40 | -0.3 | -0.7% | 20,000 |
3701～
3750
件表示中 / 5552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 |
| 協和日成 | 140,900円 | +1.8% | -2.6% | 3.19% | 12.60倍 | 0.75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 |
| 藤田エンジ | 146,700円 | -5.0% | -23.2% | 4.09% | 8.41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 |
| サンテック | 85,400円 | -11.6% | -16.6% | 4.68% | 8.20倍 | 0.43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 |
| 三住道路 | 144,500円 | +1.0% | +163.0% | 3.46% | 31.62倍 | 0.98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
