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 |
|---|---|---|---|---|---|---|---|
| 2007/03/14 | 69.5 | 69.5 | 69.5 | 69.5 | +0.2 | +0.3% | 8,000 |
| 2007/03/13 | 69.3 | 69.3 | 69.3 | 69.3 | ±0 | ±0% | 8,000 |
| 2007/03/12 | 73.5 | 73.5 | 69.3 | 69.3 | +2.8 | +4.2% | 16,000 |
| 2007/03/09 | 66.5 | 66.5 | 66.5 | 66.5 | ±0 | ±0% | 4,000 |
| 2007/03/08 | 66.5 | 66.5 | 66.5 | 66.5 | ±0 | ±0% | 4,000 |
| 2007/03/07 | 67.5 | 67.5 | 66.5 | 66.5 | -1 | -1.5% | 20,000 |
| 2007/03/06 | 67.5 | 67.5 | 67.5 | 67.5 | -2.5 | -3.6% | 4,000 |
| 2007/03/05 | 70 | 70 | 70 | 70 | +3.7 | +5.6% | 24,000 |
| 2007/03/02 | 68.5 | 68.5 | 66.3 | 66.3 | -8.2 | -11% | 20,000 |
| 2007/03/01 | 75.3 | 75.3 | 74.5 | 74.5 | +8 | +12% | 100,000 |
| 2007/02/28 | 66.3 | 66.5 | 65.3 | 66.5 | -0.3 | -0.4% | 16,000 |
| 2007/02/27 | 66.8 | 66.8 | 66 | 66.8 | +1 | +1.5% | 40,000 |
| 2007/02/26 | 65.8 | 65.8 | 65.8 | 65.8 | +2 | +3.1% | 4,000 |
| 2007/02/23 | 64.3 | 64.3 | 63.8 | 63.8 | ±0 | ±0% | 32,000 |
| 2007/02/22 | 65 | 65 | 63.8 | 63.8 | - | - | 32,000 |
| 2007/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/02/20 | 66 | 66.5 | 66 | 66.5 | +3 | +4.7% | 8,000 |
| 2007/02/19 | 63.5 | 63.5 | 63.5 | 63.5 | +0.2 | +0.3% | 4,000 |
| 2007/02/16 | 63.3 | 64.5 | 63.3 | 63.3 | -4.5 | -6.6% | 28,000 |
| 2007/02/15 | 67.8 | 67.8 | 67.8 | 67.8 | - | - | 12,000 |
| 2007/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/02/13 | 66.5 | 66.5 | 66.5 | 66.5 | - | - | 4,000 |
| 2007/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/02/08 | 63.5 | 64 | 63.5 | 64 | -3.3 | -4.9% | 8,000 |
| 2007/02/07 | 67.3 | 67.3 | 67.3 | 67.3 | +1 | +1.5% | 12,000 |
| 2007/02/06 | 65 | 66.3 | 65 | 66.3 | +1.3 | +2% | 24,000 |
| 2007/02/05 | 65.8 | 65.8 | 65 | 65 | - | - | 44,000 |
| 2007/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/02/01 | 67.3 | 67.3 | 66 | 66 | +1 | +1.5% | 64,000 |
| 2007/01/31 | 65 | 65 | 65 | 65 | ±0 | ±0% | 40,000 |
| 2007/01/30 | 65 | 65 | 65 | 65 | +1 | +1.6% | 4,000 |
| 2007/01/29 | 64 | 64 | 64 | 64 | +0.2 | +0.3% | 8,000 |
| 2007/01/26 | 63.8 | 63.8 | 63.8 | 63.8 | +1 | +1.6% | 40,000 |
| 2007/01/25 | 63.8 | 63.8 | 62.8 | 62.8 | ±0 | ±0% | 8,000 |
| 2007/01/24 | 62.8 | 62.8 | 62.8 | 62.8 | -0.2 | -0.3% | 8,000 |
| 2007/01/23 | 63.3 | 63.3 | 63 | 63 | -2 | -3.1% | 20,000 |
| 2007/01/22 | 65 | 65 | 65 | 65 | - | - | 8,000 |
| 2007/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/18 | 61.8 | 62.5 | 61.8 | 62.5 | ±0 | ±0% | 28,000 |
| 2007/01/17 | 61 | 62.5 | 61 | 62.5 | +1.5 | +2.5% | 16,000 |
| 2007/01/16 | 61 | 61 | 61 | 61 | +0.5 | +0.8% | 8,000 |
| 2007/01/15 | 62 | 62 | 60.5 | 60.5 | +0.7 | +1.2% | 16,000 |
| 2007/01/12 | 62.3 | 62.3 | 59.8 | 59.8 | -2.5 | -4% | 12,000 |
| 2007/01/11 | 62.3 | 62.3 | 62.3 | 62.3 | ±0 | ±0% | 16,000 |
| 2007/01/10 | 62 | 62.3 | 62 | 62.3 | +1.8 | +3% | 20,000 |
| 2007/01/09 | 62.3 | 62.3 | 60.5 | 60.5 | -1 | -1.6% | 12,000 |
| 2007/01/05 | 60.5 | 61.5 | 60.5 | 61.5 | +1 | +1.7% | 12,000 |
| 2007/01/04 | 58.3 | 60.5 | 58.3 | 60.5 | +2.5 | +4.3% | 28,000 |
| 2006/12/29 | 60 | 60 | 58 | 58 | +0.2 | +0.3% | 72,000 |
| 2006/12/28 | 59 | 59 | 55 | 57.8 | -1.2 | -2% | 72,000 |
4451～
4500
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
