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 |
|---|---|---|---|---|---|---|---|
| 2009/06/19 | 50.5 | 53 | 46.3 | 50 | +6.5 | +14.9% | 132,000 |
| 2009/06/18 | 40.3 | 43.5 | 40.3 | 43.5 | +4.7 | +12.1% | 68,000 |
| 2009/06/17 | 37.5 | 40 | 37.5 | 38.8 | +1.3 | +3.5% | 96,000 |
| 2009/06/16 | 37.3 | 37.8 | 37.3 | 37.5 | -0.3 | -0.8% | 40,000 |
| 2009/06/15 | 34.3 | 39 | 34.3 | 37.8 | +7.5 | +24.8% | 128,000 |
| 2009/06/12 | 31 | 31 | 30.3 | 30.3 | +0.3 | +1% | 8,000 |
| 2009/06/11 | 30 | 30.3 | 29.5 | 30 | ±0 | ±0% | 60,000 |
| 2009/06/10 | 31.3 | 31.3 | 30 | 30 | -1.5 | -4.8% | 24,000 |
| 2009/06/09 | 31.5 | 31.5 | 31.5 | 31.5 | +1.2 | +4% | 8,000 |
| 2009/06/08 | 29.5 | 30.3 | 29 | 30.3 | +2.8 | +10.2% | 76,000 |
| 2009/06/05 | 30 | 30 | 27.5 | 27.5 | -1 | -3.5% | 24,000 |
| 2009/06/04 | 28.5 | 28.5 | 28.5 | 28.5 | -0.8 | -2.7% | 4,000 |
| 2009/06/03 | 27.5 | 29.3 | 26.8 | 29.3 | +1.8 | +6.5% | 16,000 |
| 2009/06/02 | 27.5 | 27.5 | 27.5 | 27.5 | -2.5 | -8.3% | 4,000 |
| 2009/06/01 | 26.5 | 30 | 26.5 | 30 | +1 | +3.4% | 20,000 |
| 2009/05/29 | 30 | 30 | 29 | 29 | ±0 | ±0% | 28,000 |
| 2009/05/28 | 29.5 | 29.5 | 29 | 29 | ±0 | ±0% | 36,000 |
| 2009/05/27 | 29 | 29 | 29 | 29 | ±0 | ±0% | 32,000 |
| 2009/05/26 | 27.8 | 29 | 27.5 | 29 | +1.2 | +4.3% | 56,000 |
| 2009/05/25 | 28.3 | 28.3 | 26.5 | 27.8 | +1 | +3.7% | 32,000 |
| 2009/05/22 | 25 | 26.8 | 24.8 | 26.8 | -0.7 | -2.5% | 36,000 |
| 2009/05/21 | 26.5 | 27.5 | 26.3 | 27.5 | +0.5 | +1.9% | 36,000 |
| 2009/05/20 | 27 | 27.3 | 27 | 27 | -3 | -10% | 68,000 |
| 2009/05/19 | 30 | 30 | 28.8 | 30 | +0.2 | +0.7% | 32,000 |
| 2009/05/18 | 30 | 30 | 29.8 | 29.8 | ±0 | ±0% | 12,000 |
| 2009/05/15 | 28.8 | 31 | 28.8 | 29.8 | +2.8 | +10.4% | 144,000 |
| 2009/05/14 | 26.5 | 27 | 26.5 | 27 | - | - | 20,000 |
| 2009/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/11 | 27.5 | 27.5 | 25.3 | 25.3 | -1 | -3.8% | 24,000 |
| 2009/05/08 | 26.3 | 26.3 | 26.3 | 26.3 | -5 | -16% | 12,000 |
| 2009/05/07 | 29 | 31.5 | 29 | 31.3 | +7.3 | +30.4% | 44,000 |
| 2009/05/01 | 24 | 24 | 24 | 24 | +0.7 | +3% | 8,000 |
| 2009/04/30 | 23.3 | 23.3 | 23.3 | 23.3 | +1.3 | +5.9% | 28,000 |
| 2009/04/28 | 22.8 | 22.8 | 22 | 22 | +0.7 | +3.3% | 24,000 |
| 2009/04/27 | 23.5 | 23.5 | 21.3 | 21.3 | +0.3 | +1.4% | 44,000 |
| 2009/04/24 | 19.3 | 21 | 19.3 | 21 | - | - | 36,000 |
| 2009/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/21 | 19.5 | 19.5 | 18.5 | 18.5 | -1.8 | -8.9% | 12,000 |
| 2009/04/20 | 20.3 | 20.3 | 20.3 | 20.3 | -1 | -4.7% | 12,000 |
| 2009/04/17 | 21.3 | 21.3 | 21.3 | 21.3 | - | - | 28,000 |
| 2009/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/15 | 22.5 | 22.5 | 22.5 | 22.5 | +3.7 | +19.7% | 20,000 |
| 2009/04/14 | 18.8 | 18.8 | 18.8 | 18.8 | +0.8 | +4.4% | 16,000 |
| 2009/04/13 | 18 | 18 | 18 | 18 | +0.5 | +2.9% | 4,000 |
| 2009/04/10 | 17.5 | 17.5 | 17.5 | 17.5 | - | - | 16,000 |
| 2009/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/08 | 16.3 | 16.3 | 16.3 | 16.3 | - | - | 4,000 |
| 2009/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
3901～
3950
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
