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 |
|---|---|---|---|---|---|---|---|
| 2009/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/31 | 17 | 17 | 17 | 17 | +0.7 | +4.3% | 40,000 |
| 2009/03/30 | 16.3 | 16.3 | 16 | 16.3 | ±0 | ±0% | 20,000 |
| 2009/03/27 | 16.3 | 16.3 | 16.3 | 16.3 | +0.8 | +5.2% | 56,000 |
| 2009/03/26 | 15 | 15.8 | 15 | 15.5 | +0.5 | +3.3% | 28,000 |
| 2009/03/25 | 15.3 | 15.3 | 15 | 15 | ±0 | ±0% | 40,000 |
| 2009/03/24 | 15.3 | 15.3 | 14.5 | 15 | ±0 | ±0% | 48,000 |
| 2009/03/23 | 16.3 | 16.3 | 15 | 15 | ±0 | ±0% | 32,000 |
| 2009/03/19 | 15 | 15 | 15 | 15 | ±0 | ±0% | 16,000 |
| 2009/03/18 | 15.8 | 15.8 | 15 | 15 | -0.5 | -3.2% | 40,000 |
| 2009/03/17 | 15.5 | 15.5 | 15.5 | 15.5 | +1.5 | +10.7% | 4,000 |
| 2009/03/16 | 14 | 14 | 14 | 14 | -0.5 | -3.4% | 36,000 |
| 2009/03/13 | 14 | 14.5 | 13.8 | 14.5 | +0.7 | +5.1% | 20,000 |
| 2009/03/12 | 14 | 14 | 13.8 | 13.8 | ±0 | ±0% | 16,000 |
| 2009/03/11 | 14 | 14 | 12.8 | 13.8 | -0.2 | -1.4% | 44,000 |
| 2009/03/10 | 14.5 | 14.5 | 14 | 14 | -0.5 | -3.4% | 40,000 |
| 2009/03/09 | 15 | 15 | 14.5 | 14.5 | +0.5 | +3.6% | 8,000 |
| 2009/03/06 | 14 | 14 | 14 | 14 | - | - | 4,000 |
| 2009/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/04 | 15.3 | 15.3 | 15.3 | 15.3 | - | - | 12,000 |
| 2009/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/02 | 15.3 | 15.3 | 15.3 | 15.3 | ±0 | ±0% | 36,000 |
| 2009/02/27 | 15.3 | 15.3 | 15.3 | 15.3 | +1.5 | +10.9% | 108,000 |
| 2009/02/26 | 13.3 | 14 | 13 | 13.8 | +0.8 | +6.2% | 48,000 |
| 2009/02/25 | 13 | 13 | 13 | 13 | +1 | +8.3% | 28,000 |
| 2009/02/24 | 13.3 | 13.3 | 12 | 12 | -1.3 | -9.8% | 32,000 |
| 2009/02/23 | 15.3 | 15.3 | 13.3 | 13.3 | -2 | -13.1% | 36,000 |
| 2009/02/20 | 15.3 | 15.3 | 15.3 | 15.3 | +1.3 | +9.3% | 40,000 |
| 2009/02/19 | 13.5 | 14 | 13.5 | 14 | -1.8 | -11.4% | 28,000 |
| 2009/02/18 | 15.8 | 15.8 | 15.8 | 15.8 | ±0 | ±0% | 28,000 |
| 2009/02/17 | 16 | 16 | 15 | 15.8 | -0.2 | -1.3% | 44,000 |
| 2009/02/16 | 15.5 | 16 | 15.5 | 16 | +1 | +6.7% | 44,000 |
| 2009/02/13 | 14.8 | 15 | 14.8 | 15 | +0.7 | +4.9% | 40,000 |
| 2009/02/12 | 14.3 | 14.3 | 14.3 | 14.3 | +0.3 | +2.1% | 8,000 |
| 2009/02/10 | 15.5 | 15.5 | 14 | 14 | -0.3 | -2.1% | 32,000 |
| 2009/02/09 | 16 | 16.3 | 14.3 | 14.3 | ±0 | ±0% | 88,000 |
| 2009/02/06 | 14.5 | 16 | 14.3 | 14.3 | -0.2 | -1.4% | 12,000 |
| 2009/02/05 | 13.3 | 14.5 | 13.3 | 14.5 | +0.7 | +5.1% | 16,000 |
| 2009/02/04 | 14 | 16.3 | 13.8 | 13.8 | - | - | 40,000 |
| 2009/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/30 | 14.5 | 14.5 | 14.5 | 14.5 | +0.5 | +3.6% | 44,000 |
| 2009/01/29 | 14.8 | 14.8 | 14 | 14 | +0.2 | +1.4% | 28,000 |
| 2009/01/28 | 13.3 | 14.8 | 13.3 | 13.8 | +0.3 | +2.2% | 12,000 |
| 2009/01/27 | 15.5 | 15.5 | 13.5 | 13.5 | -1 | -6.9% | 84,000 |
| 2009/01/26 | 14.5 | 14.5 | 13.3 | 14.5 | +2.5 | +20.8% | 20,000 |
| 2009/01/23 | 12.5 | 12.5 | 11.8 | 12 | -2 | -14.3% | 32,000 |
| 2009/01/22 | 14.5 | 14.5 | 14 | 14 | -1.8 | -11.4% | 16,000 |
| 2009/01/21 | 13.3 | 15.8 | 13.3 | 15.8 | +1.3 | +9% | 40,000 |
3951～
4000
件表示中 / 5550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 | 32,700円 | +0.6% | +1.1% | 4.89% | 11.29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 | 136,000円 | +1.8% | -2.6% | 3.31% | 12.16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 |
| 藤田エンジ | 149,000円 | -5.0% | -23.2% | 4.03% | 8.54倍 | 0.72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 | 85,100円 | -11.6% | -16.6% | 4.70% | 8.16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 |
| 植木組 | 191,000円 | +18.3% | -14.6% | 4.71% | 7.37倍 | 0.43倍 |
|
新潟県地盤の中堅建設。東京、中部、東北など県外拡大に意欲。子会社で有料老人ホーム等進出 |
市場注目の銘柄
チャート関連のコラム
