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 |
|---|---|---|---|---|---|---|---|
| 2007/05/29 | 63.8 | 63.8 | 63.8 | 63.8 | -2 | -3% | 4,000 |
| 2007/05/28 | 65.8 | 65.8 | 65.8 | 65.8 | +2 | +3.1% | 8,000 |
| 2007/05/25 | 63.8 | 63.8 | 63.8 | 63.8 | +3.3 | +5.5% | 28,000 |
| 2007/05/24 | 62.8 | 62.8 | 60.5 | 60.5 | -2.3 | -3.7% | 8,000 |
| 2007/05/23 | 62.8 | 62.8 | 62.8 | 62.8 | +2.5 | +4.1% | 4,000 |
| 2007/05/22 | 60.3 | 60.3 | 60.3 | 60.3 | -1.7 | -2.7% | 8,000 |
| 2007/05/21 | 62.3 | 62.3 | 61 | 62 | +1 | +1.6% | 16,000 |
| 2007/05/18 | 61.3 | 61.3 | 61 | 61 | -4 | -6.2% | 8,000 |
| 2007/05/17 | 65 | 65 | 65 | 65 | ±0 | ±0% | 16,000 |
| 2007/05/16 | 66.3 | 66.3 | 65 | 65 | -3.5 | -5.1% | 8,000 |
| 2007/05/15 | 68.5 | 68.5 | 68.5 | 68.5 | +2.5 | +3.8% | 12,000 |
| 2007/05/14 | 66 | 66 | 66 | 66 | +0.7 | +1.1% | 4,000 |
| 2007/05/11 | 66 | 66 | 65.3 | 65.3 | -4.5 | -6.4% | 12,000 |
| 2007/05/10 | 69.8 | 69.8 | 69.8 | 69.8 | - | - | 4,000 |
| 2007/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/05/01 | 70 | 70 | 65 | 65 | -1.3 | -2% | 64,000 |
| 2007/04/27 | 68 | 68 | 66.3 | 66.3 | - | - | 56,000 |
| 2007/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/25 | 66.5 | 66.5 | 65.3 | 65.3 | -1.2 | -1.8% | 8,000 |
| 2007/04/24 | 66.5 | 66.5 | 66.5 | 66.5 | - | - | 4,000 |
| 2007/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/20 | 68.8 | 68.8 | 67 | 67 | +0.7 | +1.1% | 8,000 |
| 2007/04/19 | 69.3 | 69.3 | 66.3 | 66.3 | -1 | -1.5% | 16,000 |
| 2007/04/18 | 67.3 | 67.3 | 67.3 | 67.3 | - | - | 4,000 |
| 2007/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/16 | 70 | 70 | 70 | 70 | - | - | 12,000 |
| 2007/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/12 | 67.5 | 67.5 | 67.5 | 67.5 | -0.3 | -0.4% | 4,000 |
| 2007/04/11 | 67.8 | 67.8 | 67.8 | 67.8 | -0.2 | -0.3% | 4,000 |
| 2007/04/10 | 69.8 | 69.8 | 68 | 68 | -1 | -1.4% | 8,000 |
| 2007/04/09 | 69 | 69 | 69 | 69 | -0.3 | -0.4% | 4,000 |
| 2007/04/06 | 69.3 | 69.3 | 69.3 | 69.3 | -1.7 | -2.4% | 4,000 |
| 2007/04/05 | 71.3 | 71.3 | 70 | 71 | - | - | 12,000 |
| 2007/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/30 | 73.8 | 73.8 | 73.8 | 73.8 | +3.3 | +4.7% | 48,000 |
| 2007/03/29 | 68.8 | 70.5 | 68.8 | 70.5 | -0.5 | -0.7% | 16,000 |
| 2007/03/28 | 71 | 71 | 71 | 71 | - | - | 4,000 |
| 2007/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/26 | 72.5 | 73.5 | 72.3 | 73.3 | +1 | +1.4% | 40,000 |
| 2007/03/23 | 72.5 | 72.5 | 72.3 | 72.3 | +2.8 | +4% | 28,000 |
| 2007/03/22 | 70 | 70 | 69.5 | 69.5 | -0.5 | -0.7% | 20,000 |
| 2007/03/20 | 70 | 70 | 70 | 70 | -0.3 | -0.4% | 12,000 |
| 2007/03/19 | 69.5 | 70.3 | 69.5 | 70.3 | ±0 | ±0% | 20,000 |
| 2007/03/16 | 69.5 | 70.3 | 69.5 | 70.3 | +2 | +2.9% | 8,000 |
| 2007/03/15 | 68.3 | 69 | 68.3 | 68.3 | -1.2 | -1.7% | 32,000 |
4401～
4450
件表示中 / 5547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% | 11.30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 |
| 藤田エンジ | 147,100円 | -5.0% | -23.2% | 4.08% | 8.43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 |
| 協和日成 | - | +1.8% | -2.6% | - | - | - |
|
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 |
| サンテック | 83,500円 | -11.6% | -16.6% | 4.79% | 8.01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 | 144,400円 | +1.0% | +163.0% | 3.46% | 31.59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
