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 |
|---|---|---|---|---|---|---|---|
| 2007/08/15 | 59.3 | 59.3 | 59.3 | 59.3 | +1.8 | +3.1% | 16,000 |
| 2007/08/14 | 57.5 | 57.5 | 57.5 | 57.5 | - | - | 4,000 |
| 2007/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/10 | 59.3 | 59.3 | 59.3 | 59.3 | - | - | 4,000 |
| 2007/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/07 | 56.8 | 56.8 | 56.8 | 56.8 | - | - | 4,000 |
| 2007/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/01 | 59.5 | 59.5 | 59.5 | 59.5 | +0.7 | +1.2% | 32,000 |
| 2007/07/31 | 58.5 | 58.8 | 58.5 | 58.8 | - | - | 8,000 |
| 2007/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/07/27 | 59 | 59 | 59 | 59 | -0.3 | -0.5% | 32,000 |
| 2007/07/26 | 56.5 | 59.3 | 56.5 | 59.3 | +1.8 | +3.1% | 8,000 |
| 2007/07/25 | 58.8 | 58.8 | 57.5 | 57.5 | -0.5 | -0.9% | 24,000 |
| 2007/07/24 | 57.8 | 58 | 57.8 | 58 | +0.5 | +0.9% | 12,000 |
| 2007/07/23 | 57.5 | 57.5 | 57.5 | 57.5 | -0.8 | -1.4% | 16,000 |
| 2007/07/20 | 58.3 | 58.3 | 58.3 | 58.3 | -1 | -1.7% | 20,000 |
| 2007/07/19 | 59.3 | 59.3 | 59 | 59.3 | - | - | 12,000 |
| 2007/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/07/17 | 61.3 | 61.3 | 61.3 | 61.3 | +2 | +3.4% | 8,000 |
| 2007/07/13 | 60 | 60 | 59.3 | 59.3 | -2 | -3.3% | 8,000 |
| 2007/07/12 | 61.3 | 61.3 | 61.3 | 61.3 | +2 | +3.4% | 16,000 |
| 2007/07/11 | 59.3 | 59.3 | 59.3 | 59.3 | +0.3 | +0.5% | 4,000 |
| 2007/07/10 | 61.3 | 61.3 | 59 | 59 | -1.8 | -3% | 12,000 |
| 2007/07/09 | 60.8 | 60.8 | 60.8 | 60.8 | +2.5 | +4.3% | 4,000 |
| 2007/07/06 | 58.8 | 58.8 | 58 | 58.3 | -1.7 | -2.8% | 24,000 |
| 2007/07/05 | 60.3 | 60.3 | 60 | 60 | +0.2 | +0.3% | 12,000 |
| 2007/07/04 | 59.8 | 59.8 | 59.8 | 59.8 | - | - | 12,000 |
| 2007/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/06/29 | 63.3 | 63.3 | 63.3 | 63.3 | - | - | 56,000 |
| 2007/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/06/27 | 62 | 62 | 61.3 | 61.3 | ±0 | ±0% | 36,000 |
| 2007/06/26 | 61.3 | 61.3 | 61.3 | 61.3 | - | - | 4,000 |
| 2007/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/06/22 | 62 | 62.5 | 62 | 62.5 | - | - | 16,000 |
| 2007/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/06/20 | 62 | 62 | 60.8 | 60.8 | -0.5 | -0.8% | 12,000 |
| 2007/06/19 | 61.3 | 61.3 | 61.3 | 61.3 | -0.7 | -1.1% | 4,000 |
| 2007/06/18 | 62 | 62 | 62 | 62 | -1.3 | -2.1% | 8,000 |
| 2007/06/15 | 63.8 | 63.8 | 61.3 | 63.3 | +0.8 | +1.3% | 16,000 |
| 2007/06/14 | 62.5 | 62.5 | 62.5 | 62.5 | - | - | 4,000 |
| 2007/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/06/11 | 62.5 | 62.5 | 62.5 | 62.5 | ±0 | ±0% | 4,000 |
| 2007/06/08 | 62.5 | 62.5 | 62.5 | 62.5 | - | - | 4,000 |
| 2007/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
4351～
4400
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
