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 |
|---|---|---|---|---|---|---|---|
| 2006/03/09 | 100 | 100 | 100 | 100 | +1.2 | +1.2% | 8,000 |
| 2006/03/08 | 98.8 | 98.8 | 98.8 | 98.8 | - | - | 8,000 |
| 2006/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/03/02 | 106.3 | 106.3 | 106.3 | 106.3 | -1.5 | -1.4% | 8,000 |
| 2006/03/01 | 107.8 | 107.8 | 107.8 | 107.8 | +8.8 | +8.9% | 48,000 |
| 2006/02/28 | 97.8 | 99 | 97.8 | 99 | +1.5 | +1.5% | 12,000 |
| 2006/02/27 | 95 | 97.5 | 95 | 97.5 | ±0 | ±0% | 56,000 |
| 2006/02/24 | 97.5 | 97.5 | 97.5 | 97.5 | - | - | 12,000 |
| 2006/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/02/22 | 99 | 99 | 99 | 99 | +5 | +5.3% | 8,000 |
| 2006/02/21 | 94 | 94 | 94 | 94 | +0.5 | +0.5% | 4,000 |
| 2006/02/20 | 101.3 | 101.3 | 93.5 | 93.5 | - | - | 24,000 |
| 2006/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/02/15 | 102 | 102 | 102 | 102 | +3.2 | +3.2% | 8,000 |
| 2006/02/14 | 100.3 | 100.3 | 98.8 | 98.8 | -1.2 | -1.2% | 12,000 |
| 2006/02/13 | 101.3 | 101.3 | 100 | 100 | -1 | -1% | 24,000 |
| 2006/02/10 | 103.3 | 103.3 | 101 | 101 | ±0 | ±0% | 12,000 |
| 2006/02/09 | 101 | 101 | 101 | 101 | ±0 | ±0% | 4,000 |
| 2006/02/08 | 101 | 101 | 101 | 101 | -1 | -1% | 4,000 |
| 2006/02/07 | 102 | 102 | 102 | 102 | +0.7 | +0.7% | 4,000 |
| 2006/02/06 | 102.5 | 102.5 | 101.3 | 101.3 | -2.5 | -2.4% | 8,000 |
| 2006/02/03 | 103.8 | 103.8 | 103.8 | 103.8 | ±0 | ±0% | 8,000 |
| 2006/02/02 | 103.8 | 103.8 | 103.8 | 103.8 | +0.3 | +0.3% | 20,000 |
| 2006/02/01 | 111 | 111 | 103.5 | 103.5 | +0.5 | +0.5% | 44,000 |
| 2006/01/31 | 103 | 103 | 103 | 103 | - | - | 4,000 |
| 2006/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/01/27 | 100.3 | 100.3 | 100.3 | 100.3 | +0.3 | +0.3% | 20,000 |
| 2006/01/26 | 97.8 | 100 | 97.8 | 100 | +2.5 | +2.6% | 16,000 |
| 2006/01/25 | 97.5 | 98.3 | 97 | 97.5 | -3.3 | -3.3% | 16,000 |
| 2006/01/24 | 101 | 101 | 100.8 | 100.8 | - | - | 8,000 |
| 2006/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/01/20 | 103.3 | 103.3 | 102.3 | 102.3 | +0.3 | +0.3% | 24,000 |
| 2006/01/19 | 97.5 | 102.5 | 97.5 | 102 | -8 | -7.3% | 88,000 |
| 2006/01/18 | 110 | 110 | 110 | 110 | ±0 | ±0% | 4,000 |
| 2006/01/17 | 110 | 110 | 110 | 110 | ±0 | ±0% | 28,000 |
| 2006/01/16 | 110 | 110 | 110 | 110 | - | - | 20,000 |
| 2006/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/01/12 | 110 | 110 | 107.8 | 107.8 | ±0 | ±0% | 24,000 |
| 2006/01/11 | 107.8 | 107.8 | 107.8 | 107.8 | +0.3 | +0.3% | 4,000 |
| 2006/01/10 | 107.3 | 107.5 | 107.3 | 107.5 | +2 | +1.9% | 32,000 |
| 2006/01/06 | 103 | 105.5 | 103 | 105.5 | +2.7 | +2.6% | 24,000 |
| 2006/01/05 | 102.5 | 102.8 | 102.3 | 102.8 | +1 | +1% | 20,000 |
| 2006/01/04 | 101.8 | 101.8 | 101.8 | 101.8 | -2.5 | -2.4% | 8,000 |
| 2005/12/30 | 104.3 | 104.3 | 104.3 | 104.3 | +3.8 | +3.8% | 44,000 |
| 2005/12/29 | 100.5 | 100.5 | 100.3 | 100.5 | -0.3 | -0.3% | 32,000 |
| 2005/12/28 | 101.5 | 101.8 | 100.8 | 100.8 | -0.7 | -0.7% | 16,000 |
| 2005/12/27 | 101.5 | 101.5 | 101.5 | 101.5 | +0.7 | +0.7% | 20,000 |
4701～
4750
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
