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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 60.5 | 61.5 | 59.5 | 59.5 | -2 | -3.3% | 64,000 |
| 2013/03/28 | 61.3 | 61.5 | 61.3 | 61.5 | +0.5 | +0.8% | 16,000 |
| 2013/03/27 | 61.3 | 61.5 | 61 | 61 | -0.8 | -1.3% | 24,000 |
| 2013/03/26 | 61 | 61.8 | 60 | 61.8 | +0.8 | +1.3% | 24,000 |
| 2013/03/25 | 60.5 | 61.8 | 60.5 | 61 | -1.3 | -2.1% | 16,000 |
| 2013/03/22 | 62.8 | 62.8 | 60 | 62.3 | ±0 | ±0% | 68,000 |
| 2013/03/21 | 62.3 | 62.3 | 62 | 62.3 | ±0 | ±0% | 56,000 |
| 2013/03/19 | 62.5 | 62.5 | 61.3 | 62.3 | +0.8 | +1.3% | 32,000 |
| 2013/03/18 | 61.5 | 61.5 | 60.8 | 61.5 | -1.5 | -2.4% | 20,000 |
| 2013/03/15 | 63.3 | 63.3 | 61.3 | 63 | -0.3 | -0.5% | 68,000 |
| 2013/03/14 | 59.3 | 63.3 | 59.3 | 63.3 | +4.3 | +7.3% | 60,000 |
| 2013/03/13 | 58.3 | 59 | 58.3 | 59 | +1.5 | +2.6% | 12,000 |
| 2013/03/12 | 59 | 59 | 57.5 | 57.5 | -1.5 | -2.5% | 32,000 |
| 2013/03/11 | 59 | 60 | 59 | 59 | ±0 | ±0% | 44,000 |
| 2013/03/08 | 59.8 | 59.8 | 59 | 59 | -0.8 | -1.3% | 16,000 |
| 2013/03/07 | 59.3 | 59.8 | 58.8 | 59.8 | +0.5 | +0.8% | 68,000 |
| 2013/03/06 | 59.5 | 59.5 | 59.3 | 59.3 | -0.2 | -0.3% | 16,000 |
| 2013/03/05 | 59 | 59.5 | 59 | 59.5 | +0.7 | +1.2% | 64,000 |
| 2013/03/04 | 59 | 60 | 58 | 58.8 | ±0 | ±0% | 44,000 |
| 2013/03/01 | 59.8 | 59.8 | 58.8 | 58.8 | -0.7 | -1.2% | 16,000 |
| 2013/02/28 | 59 | 59.5 | 59 | 59.5 | +0.5 | +0.8% | 48,000 |
| 2013/02/27 | 59.5 | 59.5 | 58.8 | 59 | +1.5 | +2.6% | 32,000 |
| 2013/02/26 | 58.3 | 58.3 | 57.5 | 57.5 | -1.8 | -3% | 40,000 |
| 2013/02/25 | 58.8 | 59.3 | 58.3 | 59.3 | +1 | +1.7% | 44,000 |
| 2013/02/22 | 57.5 | 58.3 | 57.3 | 58.3 | +0.8 | +1.4% | 24,000 |
| 2013/02/21 | 57.3 | 57.5 | 57.3 | 57.5 | +1 | +1.8% | 16,000 |
| 2013/02/20 | 57 | 57 | 56.5 | 56.5 | +0.2 | +0.4% | 8,000 |
| 2013/02/19 | 55.5 | 56.3 | 55.5 | 56.3 | -1.2 | -2.1% | 16,000 |
| 2013/02/18 | 57.3 | 57.5 | 57 | 57.5 | +3.5 | +6.5% | 60,000 |
| 2013/02/15 | 55.5 | 55.5 | 54 | 54 | -3.3 | -5.8% | 48,000 |
| 2013/02/14 | 56.8 | 57.3 | 56.8 | 57.3 | +0.5 | +0.9% | 20,000 |
| 2013/02/13 | 57.5 | 57.5 | 56.8 | 56.8 | -0.7 | -1.2% | 12,000 |
| 2013/02/12 | 57.8 | 57.8 | 57.5 | 57.5 | -0.5 | -0.9% | 20,000 |
| 2013/02/08 | 59 | 59 | 58 | 58 | +0.5 | +0.9% | 8,000 |
| 2013/02/07 | 59 | 59 | 56.5 | 57.5 | -1.5 | -2.5% | 32,000 |
| 2013/02/06 | 59 | 59 | 59 | 59 | ±0 | ±0% | 20,000 |
| 2013/02/05 | 58.8 | 59 | 58.5 | 59 | ±0 | ±0% | 20,000 |
| 2013/02/04 | 59 | 59 | 59 | 59 | - | - | 16,000 |
| 2013/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/31 | 59 | 59 | 59 | 59 | +0.2 | +0.3% | 52,000 |
| 2013/01/30 | 58 | 58.8 | 57.8 | 58.8 | +1 | +1.7% | 80,000 |
| 2013/01/29 | 57.5 | 57.8 | 57.5 | 57.8 | +1.5 | +2.7% | 16,000 |
| 2013/01/28 | 55.3 | 57.5 | 55.3 | 56.3 | -0.7 | -1.2% | 44,000 |
| 2013/01/25 | 56.5 | 57.5 | 56.5 | 57 | -1 | -1.7% | 40,000 |
| 2013/01/24 | 57.8 | 58 | 57.3 | 58 | -0.3 | -0.5% | 16,000 |
| 2013/01/23 | 56 | 58.5 | 55.3 | 58.3 | +1.8 | +3.2% | 72,000 |
| 2013/01/22 | 56.5 | 56.5 | 56.5 | 56.5 | -1.8 | -3.1% | 8,000 |
| 2013/01/21 | 56.3 | 58.3 | 55 | 58.3 | +0.5 | +0.9% | 36,000 |
| 2013/01/18 | 55.8 | 57.8 | 55.8 | 57.8 | +2.5 | +4.5% | 56,000 |
| 2013/01/17 | 57 | 57.5 | 55.3 | 55.3 | -2.2 | -3.8% | 40,000 |
2851～
2900
件表示中 / 5428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 | 34,300円 | +4.3% | +15.4% | 4.37% | 9.94倍 | 1.07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 |
| 第一カッター | 143,500円 | +0.4% | -8.4% | 2.79% | 9.26倍 | 0.89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 |
| 三晃金 | 432,000円 | +4.9% | -5.6% | 4.40% | 6.77倍 | 0.66倍 |
|
日本製鉄系の金属屋根大手。官公需強く長尺屋根首位。緑化屋根深耕。プレハブ向け住宅部材も |
| 藤田エンジ | 144,600円 | -7.0% | -6.2% | 3.46% | 10.20倍 | 0.72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 | 124,600円 | +6.1% | +7.5% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
