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 |
|---|---|---|---|---|---|---|---|
| 2006/12/27 | 62.5 | 63.8 | 58.3 | 59 | -8.5 | -12.6% | 348,000 |
| 2006/12/26 | 67.8 | 67.8 | 67.5 | 67.5 | -0.3 | -0.4% | 16,000 |
| 2006/12/25 | 70 | 70 | 67.8 | 67.8 | -1.7 | -2.4% | 20,000 |
| 2006/12/22 | 69.5 | 69.5 | 69.5 | 69.5 | -0.5 | -0.7% | 4,000 |
| 2006/12/21 | 70 | 70 | 70 | 70 | -1 | -1.4% | 4,000 |
| 2006/12/20 | 71 | 71 | 71 | 71 | +1 | +1.4% | 12,000 |
| 2006/12/19 | 70.3 | 70.3 | 70 | 70 | -0.3 | -0.4% | 12,000 |
| 2006/12/18 | 70.3 | 70.3 | 70.3 | 70.3 | -0.7 | -1% | 4,000 |
| 2006/12/15 | 71.3 | 71.3 | 71 | 71 | -0.5 | -0.7% | 20,000 |
| 2006/12/14 | 71.5 | 71.5 | 71.5 | 71.5 | +0.2 | +0.3% | 8,000 |
| 2006/12/13 | 72 | 72 | 71.3 | 71.3 | ±0 | ±0% | 12,000 |
| 2006/12/12 | 72.3 | 72.3 | 70.5 | 71.3 | +0.8 | +1.1% | 28,000 |
| 2006/12/11 | 72.5 | 72.5 | 70.3 | 70.5 | -1.5 | -2.1% | 24,000 |
| 2006/12/08 | 73.3 | 73.3 | 70.8 | 72 | - | - | 16,000 |
| 2006/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/01 | 74.8 | 74.8 | 74.8 | 74.8 | +2.3 | +3.2% | 48,000 |
| 2006/11/30 | 71.8 | 72.5 | 71.8 | 72.5 | +0.7 | +1% | 12,000 |
| 2006/11/29 | 71.8 | 71.8 | 71.8 | 71.8 | +3 | +4.4% | 4,000 |
| 2006/11/28 | 67.5 | 68.8 | 67.5 | 68.8 | +1.3 | +1.9% | 16,000 |
| 2006/11/27 | 71.3 | 71.3 | 67.5 | 67.5 | -0.3 | -0.4% | 52,000 |
| 2006/11/24 | 67.5 | 67.8 | 67.5 | 67.8 | -0.2 | -0.3% | 16,000 |
| 2006/11/22 | 71.5 | 71.5 | 68 | 68 | -2.3 | -3.3% | 16,000 |
| 2006/11/21 | 67.8 | 70.3 | 67.8 | 70.3 | +2.5 | +3.7% | 16,000 |
| 2006/11/20 | 70.5 | 70.5 | 67.8 | 67.8 | -0.2 | -0.3% | 28,000 |
| 2006/11/17 | 70.3 | 70.3 | 68 | 68 | -4.5 | -6.2% | 40,000 |
| 2006/11/16 | 72.5 | 72.5 | 72.5 | 72.5 | -1 | -1.4% | 20,000 |
| 2006/11/15 | 74.8 | 74.8 | 73.5 | 73.5 | - | - | 20,000 |
| 2006/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/13 | 76.3 | 76.3 | 75 | 75 | -5 | -6.3% | 20,000 |
| 2006/11/10 | 75.5 | 80 | 75.5 | 80 | +4.5 | +6% | 16,000 |
| 2006/11/09 | 77.5 | 77.5 | 75.5 | 75.5 | -2 | -2.6% | 24,000 |
| 2006/11/08 | 77.5 | 77.5 | 77.5 | 77.5 | -2.5 | -3.1% | 12,000 |
| 2006/11/07 | 80.3 | 80.3 | 80 | 80 | -0.8 | -1% | 16,000 |
| 2006/11/06 | 80.8 | 80.8 | 80.8 | 80.8 | - | - | 4,000 |
| 2006/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/01 | 83.3 | 83.3 | 83.3 | 83.3 | +2.5 | +3.1% | 44,000 |
| 2006/10/31 | 80 | 80.8 | 80 | 80.8 | ±0 | ±0% | 8,000 |
| 2006/10/30 | 83 | 83 | 80.8 | 80.8 | -2.2 | -2.7% | 32,000 |
| 2006/10/27 | 85 | 85 | 83 | 83 | -1.3 | -1.5% | 32,000 |
| 2006/10/26 | 84.8 | 84.8 | 84 | 84.3 | -3.2 | -3.7% | 24,000 |
| 2006/10/25 | 87.5 | 87.5 | 87.5 | 87.5 | ±0 | ±0% | 8,000 |
| 2006/10/24 | 87.5 | 87.5 | 87.5 | 87.5 | - | - | 8,000 |
| 2006/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/20 | 88.8 | 88.8 | 88.8 | 88.8 | +3.8 | +4.5% | 4,000 |
| 2006/10/19 | 85 | 85 | 85 | 85 | - | - | 4,000 |
| 2006/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
4501～
4550
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 | 32,500円 | +0.6% | +1.1% | 4.92% | 11.23倍 | 0.97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 | 84,400円 | -11.6% | -16.6% | 4.74% | 8.10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 | 144,800円 | +1.0% | +163.0% | 3.45% | 31.68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
