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 |
|---|---|---|---|---|---|---|---|
| 2013/06/13 | 57.5 | 57.5 | 57.5 | 57.5 | +3.5 | +6.5% | 4,000 |
| 2013/06/12 | 54 | 54 | 54 | 54 | +2 | +3.8% | 4,000 |
| 2013/06/11 | 52 | 52 | 52 | 52 | +1.2 | +2.4% | 4,000 |
| 2013/06/10 | 50.8 | 50.8 | 50.8 | 50.8 | +1.3 | +2.6% | 16,000 |
| 2013/06/07 | 55 | 55 | 49.5 | 49.5 | -6.3 | -11.3% | 24,000 |
| 2013/06/06 | 55.8 | 55.8 | 55.8 | 55.8 | - | - | 4,000 |
| 2013/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/31 | 59.8 | 60 | 59.8 | 60 | +3.2 | +5.6% | 52,000 |
| 2013/05/30 | 55.3 | 57 | 55 | 56.8 | +1 | +1.8% | 64,000 |
| 2013/05/29 | 55 | 56 | 55 | 55.8 | - | - | 24,000 |
| 2013/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/27 | 56.3 | 56.3 | 55 | 55 | -1.3 | -2.3% | 20,000 |
| 2013/05/24 | 57 | 57.3 | 56.3 | 56.3 | -0.7 | -1.2% | 40,000 |
| 2013/05/23 | 59.3 | 59.3 | 57 | 57 | -2.3 | -3.9% | 56,000 |
| 2013/05/22 | 59.3 | 59.3 | 59.3 | 59.3 | +0.3 | +0.5% | 32,000 |
| 2013/05/21 | 59.5 | 59.5 | 58.8 | 59 | -0.8 | -1.3% | 32,000 |
| 2013/05/20 | 60 | 60 | 59.3 | 59.8 | +1 | +1.7% | 16,000 |
| 2013/05/17 | 58.5 | 58.8 | 58.5 | 58.8 | +0.8 | +1.4% | 8,000 |
| 2013/05/16 | 58.8 | 58.8 | 58 | 58 | -2.8 | -4.6% | 44,000 |
| 2013/05/15 | 58.8 | 60.8 | 58.8 | 60.8 | +1.5 | +2.5% | 8,000 |
| 2013/05/14 | 60.3 | 60.3 | 58.5 | 59.3 | -3.5 | -5.6% | 96,000 |
| 2013/05/13 | 62.5 | 62.8 | 61 | 62.8 | +0.3 | +0.5% | 96,000 |
| 2013/05/10 | 61.8 | 62.5 | 61.8 | 62.5 | ±0 | ±0% | 56,000 |
| 2013/05/09 | 62.5 | 63.5 | 62 | 62.5 | -1.3 | -2% | 36,000 |
| 2013/05/08 | 61.8 | 63.8 | 61.8 | 63.8 | +1.3 | +2.1% | 52,000 |
| 2013/05/07 | 61.3 | 62.5 | 61.3 | 62.5 | ±0 | ±0% | 116,000 |
| 2013/05/02 | 64.5 | 64.5 | 62.5 | 62.5 | -2.5 | -3.8% | 36,000 |
| 2013/05/01 | 64 | 65 | 64 | 65 | +0.5 | +0.8% | 24,000 |
| 2013/04/30 | 64.5 | 64.8 | 60.5 | 64.5 | ±0 | ±0% | 160,000 |
| 2013/04/26 | 62.8 | 66.3 | 62.5 | 64.5 | +3 | +4.9% | 140,000 |
| 2013/04/25 | 59.8 | 62.5 | 59.8 | 61.5 | +2 | +3.4% | 88,000 |
| 2013/04/24 | 59.3 | 59.5 | 59.3 | 59.5 | +1 | +1.7% | 32,000 |
| 2013/04/23 | 58.8 | 59.5 | 57.8 | 58.5 | -0.3 | -0.5% | 64,000 |
| 2013/04/22 | 59 | 59.5 | 58 | 58.8 | +0.3 | +0.5% | 20,000 |
| 2013/04/19 | 58 | 58.5 | 58 | 58.5 | ±0 | ±0% | 24,000 |
| 2013/04/18 | 58.5 | 58.5 | 58.5 | 58.5 | ±0 | ±0% | 4,000 |
| 2013/04/17 | 58.5 | 58.5 | 58.5 | 58.5 | ±0 | ±0% | 8,000 |
| 2013/04/16 | 58.3 | 58.5 | 58.3 | 58.5 | ±0 | ±0% | 12,000 |
| 2013/04/15 | 58.5 | 58.5 | 58.5 | 58.5 | -0.3 | -0.5% | 12,000 |
| 2013/04/12 | 58.3 | 58.8 | 58.3 | 58.8 | ±0 | ±0% | 8,000 |
| 2013/04/11 | 59.3 | 59.5 | 58.8 | 58.8 | -0.7 | -1.2% | 28,000 |
| 2013/04/10 | 59.3 | 59.8 | 59 | 59.5 | +0.5 | +0.8% | 28,000 |
| 2013/04/09 | 59.3 | 59.3 | 59 | 59 | -0.3 | -0.5% | 36,000 |
| 2013/04/08 | 59.8 | 59.8 | 59 | 59.3 | -0.5 | -0.8% | 56,000 |
| 2013/04/05 | 61 | 61 | 59 | 59.8 | - | - | 36,000 |
| 2013/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/02 | 58.8 | 60.3 | 57.8 | 60.3 | - | - | 28,000 |
2901～
2950
件表示中 / 5529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 | 33,500円 | +4.3% | +15.4% | 4.48% | 9.71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 |
| リブワーク | 66,100円 | +16.6% | +35.5% | 0.97% | 34.92倍 | 3.40倍 |
|
熊本県、福岡県地盤の注文住宅メーカー。関東にも展開。ネット中心の販売から展示場も活用へ |
| トヨコー | 121,000円 | +72.7% | - | 0.00% | 97.90倍 | 13.14倍 |
|
- |
| 藤田エンジ | 148,300円 | -7.0% | -6.2% | 3.37% | 10.46倍 | 0.74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 | 128,900円 | +6.1% | +7.5% | 2.95% | 12.45倍 | 0.73倍 |
|
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
