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 |
|---|---|---|---|---|---|---|---|
| 2007/02/09 | 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 |
| 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 |
4551～
4600
件表示中 / 5625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 | 34,500円 | +0.6% | +1.1% | 4.64% | 12.00倍 | 1.04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 |
| サンテック | 99,900円 | -11.6% | -16.6% | 4.00% | 9.59倍 | 0.50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 |
| 第一カッター | 132,300円 | +1.3% | +6.1% | 3.02% | 11.54倍 | 0.77倍 |
|
ダイヤモンド使用のコンクリート構造物切断・穿孔工事が主力。水圧のウォータージェットも |
| 南海辰村 | 51,200円 | -8.4% | -6.2% | 1.17% | 9.71倍 | 0.85倍 |
|
近畿地盤の南海建設と、首都圏地盤の辰村組が統合して誕生した南海電鉄グループの中堅建設 |
| ノバック | 274,500円 | +23.6% | +56.6% | 4.37% | 16.25倍 | 0.78倍 |
|
高速道路、橋梁、下水道など土木工事に強み。建築はマンション、工場、学校など大型案件に実績 |
市場注目の銘柄
チャート関連のコラム
