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 |
|---|---|---|---|---|---|---|---|
| 2009/08/31 | 44 | 44 | 42.8 | 42.8 | -1.7 | -3.8% | 32,000 |
| 2009/08/28 | 44.5 | 44.5 | 44.5 | 44.5 | +0.5 | +1.1% | 8,000 |
| 2009/08/27 | 43.8 | 44 | 43.8 | 44 | -0.8 | -1.8% | 32,000 |
| 2009/08/26 | 43.5 | 44.8 | 43.5 | 44.8 | +1.5 | +3.5% | 36,000 |
| 2009/08/25 | 44.5 | 44.5 | 43.3 | 43.3 | -0.5 | -1.1% | 32,000 |
| 2009/08/24 | 43.5 | 43.8 | 43.5 | 43.8 | +0.3 | +0.7% | 12,000 |
| 2009/08/21 | 44 | 44 | 43.5 | 43.5 | -0.5 | -1.1% | 28,000 |
| 2009/08/20 | 44 | 44 | 44 | 44 | ±0 | ±0% | 12,000 |
| 2009/08/19 | 44 | 44 | 44 | 44 | +1 | +2.3% | 4,000 |
| 2009/08/18 | 42.8 | 43 | 42.8 | 43 | -0.5 | -1.1% | 8,000 |
| 2009/08/17 | 43.8 | 44 | 43.5 | 43.5 | -1 | -2.2% | 28,000 |
| 2009/08/14 | 44.5 | 44.5 | 44.5 | 44.5 | +0.2 | +0.5% | 4,000 |
| 2009/08/13 | 43.8 | 45 | 43.8 | 44.3 | +0.8 | +1.8% | 24,000 |
| 2009/08/12 | 43.5 | 43.5 | 43 | 43.5 | -0.5 | -1.1% | 24,000 |
| 2009/08/11 | 45.8 | 46.3 | 43.8 | 44 | -1 | -2.2% | 20,000 |
| 2009/08/10 | 47.3 | 47.3 | 42.5 | 45 | -1 | -2.2% | 72,000 |
| 2009/08/07 | 46.3 | 46.3 | 46 | 46 | +0.7 | +1.5% | 12,000 |
| 2009/08/06 | 45 | 45.3 | 45 | 45.3 | - | - | 20,000 |
| 2009/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/08/04 | 45 | 45 | 45 | 45 | - | - | 28,000 |
| 2009/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/31 | 42.5 | 43.5 | 42.5 | 43.5 | -0.3 | -0.7% | 24,000 |
| 2009/07/30 | 44.5 | 44.5 | 41.5 | 43.8 | -0.2 | -0.5% | 48,000 |
| 2009/07/29 | 45 | 45 | 43.8 | 44 | - | - | 20,000 |
| 2009/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/27 | 45 | 45.3 | 45 | 45.3 | +0.5 | +1.1% | 64,000 |
| 2009/07/24 | 42.5 | 44.8 | 42.5 | 44.8 | +3.3 | +8% | 24,000 |
| 2009/07/23 | 41.8 | 41.8 | 41.5 | 41.5 | -0.5 | -1.2% | 8,000 |
| 2009/07/22 | 42.3 | 42.3 | 42 | 42 | +0.2 | +0.5% | 8,000 |
| 2009/07/21 | 41.5 | 41.8 | 41 | 41.8 | -0.2 | -0.5% | 28,000 |
| 2009/07/17 | 42 | 42 | 42 | 42 | -0.8 | -1.9% | 8,000 |
| 2009/07/16 | 41.3 | 42.8 | 41 | 42.8 | +1.5 | +3.6% | 16,000 |
| 2009/07/15 | 41 | 41.3 | 41 | 41.3 | -0.5 | -1.2% | 16,000 |
| 2009/07/14 | 39 | 41.8 | 39 | 41.8 | +4 | +10.6% | 20,000 |
| 2009/07/13 | 39 | 39 | 37.8 | 37.8 | ±0 | ±0% | 32,000 |
| 2009/07/10 | 40.3 | 41.3 | 37.5 | 37.8 | -1.7 | -4.3% | 52,000 |
| 2009/07/09 | 42.5 | 42.5 | 39.5 | 39.5 | -2.8 | -6.6% | 24,000 |
| 2009/07/08 | 42.5 | 42.8 | 42.3 | 42.3 | -2.7 | -6% | 16,000 |
| 2009/07/07 | 43.8 | 45 | 43.8 | 45 | +1.2 | +2.7% | 28,000 |
| 2009/07/06 | 47.8 | 47.8 | 43.8 | 43.8 | -5 | -10.2% | 32,000 |
| 2009/07/03 | 48.8 | 48.8 | 48.8 | 48.8 | -1.2 | -2.4% | 12,000 |
| 2009/07/02 | 49.8 | 50 | 48.8 | 50 | ±0 | ±0% | 20,000 |
| 2009/07/01 | 50 | 50 | 50 | 50 | -0.8 | -1.6% | 44,000 |
| 2009/06/30 | 48.8 | 51.3 | 48.8 | 50.8 | +2 | +4.1% | 116,000 |
| 2009/06/29 | 46.3 | 48.8 | 46.3 | 48.8 | +3.8 | +8.4% | 36,000 |
| 2009/06/26 | 45 | 45 | 43.8 | 45 | +2.5 | +5.9% | 60,000 |
| 2009/06/25 | 43.8 | 45.5 | 40.5 | 42.5 | -2.5 | -5.6% | 88,000 |
| 2009/06/24 | 47.5 | 47.5 | 45 | 45 | ±0 | ±0% | 72,000 |
| 2009/06/23 | 45 | 45.5 | 45 | 45 | -5 | -10% | 28,000 |
| 2009/06/22 | 53.3 | 56.3 | 50 | 50 | ±0 | ±0% | 136,000 |
3851～
3900
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
