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 |
|---|---|---|---|---|---|---|---|
| 2010/02/01 | 40.3 | 40.3 | 40.3 | 40.3 | -0.5 | -1.2% | 4,000 |
| 2010/01/29 | 41 | 41 | 40 | 40.8 | -1.5 | -3.5% | 32,000 |
| 2010/01/28 | 42.5 | 42.8 | 41.8 | 42.3 | -0.2 | -0.5% | 36,000 |
| 2010/01/27 | 42.5 | 42.5 | 42.5 | 42.5 | +0.7 | +1.7% | 20,000 |
| 2010/01/26 | 41.8 | 41.8 | 41.8 | 41.8 | +0.5 | +1.2% | 12,000 |
| 2010/01/25 | 41.3 | 41.3 | 41.3 | 41.3 | - | - | 8,000 |
| 2010/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/21 | 42.5 | 42.5 | 42.5 | 42.5 | ±0 | ±0% | 8,000 |
| 2010/01/20 | 42.5 | 42.5 | 42.5 | 42.5 | - | - | 8,000 |
| 2010/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/18 | 40.8 | 40.8 | 40.8 | 40.8 | -0.5 | -1.2% | 4,000 |
| 2010/01/15 | 42.3 | 42.3 | 41.3 | 41.3 | -2 | -4.6% | 16,000 |
| 2010/01/14 | 43.3 | 43.3 | 43 | 43.3 | +1.8 | +4.3% | 12,000 |
| 2010/01/13 | 41.5 | 41.5 | 41.5 | 41.5 | +1.5 | +3.8% | 4,000 |
| 2010/01/12 | 40 | 40 | 40 | 40 | +0.7 | +1.8% | 20,000 |
| 2010/01/08 | 39.3 | 39.3 | 39.3 | 39.3 | +0.8 | +2.1% | 4,000 |
| 2010/01/07 | 38.5 | 38.5 | 38.5 | 38.5 | - | - | 4,000 |
| 2010/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/04 | 39.3 | 39.3 | 38 | 39.3 | -5 | -11.3% | 12,000 |
| 2009/12/30 | 44.3 | 44.3 | 44.3 | 44.3 | +2.5 | +6% | 36,000 |
| 2009/12/29 | 40 | 41.8 | 40 | 41.8 | +1.8 | +4.5% | 16,000 |
| 2009/12/28 | 38.5 | 40 | 38.5 | 40 | ±0 | ±0% | 24,000 |
| 2009/12/25 | 40 | 40 | 40 | 40 | +1.5 | +3.9% | 96,000 |
| 2009/12/24 | 37.5 | 38.5 | 36.8 | 38.5 | +0.7 | +1.9% | 28,000 |
| 2009/12/22 | 38.3 | 38.3 | 37.8 | 37.8 | -3 | -7.4% | 8,000 |
| 2009/12/21 | 44.5 | 46.3 | 40.8 | 40.8 | ±0 | ±0% | 40,000 |
| 2009/12/18 | 40.8 | 40.8 | 40.8 | 40.8 | +3.3 | +8.8% | 4,000 |
| 2009/12/17 | 37.5 | 37.5 | 37.5 | 37.5 | +2.5 | +7.1% | 4,000 |
| 2009/12/16 | 35 | 35 | 35 | 35 | +0.2 | +0.6% | 8,000 |
| 2009/12/15 | 35 | 35 | 33.8 | 34.8 | +0.3 | +0.9% | 56,000 |
| 2009/12/14 | 33.8 | 34.5 | 33.5 | 34.5 | - | - | 28,000 |
| 2009/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/10 | 32.5 | 32.5 | 32.5 | 32.5 | - | - | 12,000 |
| 2009/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/08 | 33.8 | 33.8 | 33.8 | 33.8 | +0.3 | +0.9% | 4,000 |
| 2009/12/07 | 33.5 | 33.5 | 33.5 | 33.5 | - | - | 4,000 |
| 2009/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/01 | 33.3 | 33.3 | 33.3 | 33.3 | -0.5 | -1.5% | 4,000 |
| 2009/11/30 | 33.5 | 33.8 | 33.5 | 33.8 | -0.7 | -2% | 28,000 |
| 2009/11/27 | 34.5 | 34.8 | 34.5 | 34.5 | -0.5 | -1.4% | 44,000 |
| 2009/11/26 | 35 | 35 | 35 | 35 | +1.2 | +3.6% | 4,000 |
| 2009/11/25 | 34 | 34 | 33.8 | 33.8 | -0.7 | -2% | 12,000 |
| 2009/11/24 | 34.5 | 34.5 | 34.3 | 34.5 | -1 | -2.8% | 12,000 |
| 2009/11/20 | 35.5 | 35.5 | 35.5 | 35.5 | - | - | 12,000 |
| 2009/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/18 | 34.3 | 34.8 | 34.3 | 34.8 | +0.8 | +2.4% | 12,000 |
| 2009/11/17 | 34.3 | 34.3 | 34 | 34 | ±0 | ±0% | 20,000 |
3751～
3800
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
