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 |
|---|---|---|---|---|---|---|---|
| 2013/01/17 | 57 | 57.5 | 55.3 | 55.3 | -2.2 | -3.8% | 40,000 |
| 2013/01/16 | 60 | 60 | 56.8 | 57.5 | +0.5 | +0.9% | 48,000 |
| 2013/01/15 | 58 | 60 | 57 | 57 | -1 | -1.7% | 36,000 |
| 2013/01/11 | 58 | 58 | 58 | 58 | ±0 | ±0% | 4,000 |
| 2013/01/10 | 58 | 58.8 | 58 | 58 | -0.8 | -1.4% | 28,000 |
| 2013/01/09 | 54.8 | 58.8 | 53.8 | 58.8 | ±0 | ±0% | 124,000 |
| 2013/01/08 | 61.3 | 61.3 | 58.8 | 58.8 | -2.5 | -4.1% | 16,000 |
| 2013/01/07 | 62.5 | 62.5 | 58.8 | 61.3 | -0.7 | -1.1% | 56,000 |
| 2013/01/04 | 59.5 | 66.3 | 59.5 | 62 | +2.7 | +4.6% | 60,000 |
| 2012/12/28 | 58.8 | 59.3 | 56.5 | 59.3 | +1.3 | +2.2% | 88,000 |
| 2012/12/27 | 58.5 | 58.5 | 56.5 | 58 | +1.5 | +2.7% | 96,000 |
| 2012/12/26 | 58.3 | 58.8 | 56.3 | 56.5 | +1.5 | +2.7% | 68,000 |
| 2012/12/25 | 57.8 | 57.8 | 55 | 55 | +1.2 | +2.2% | 64,000 |
| 2012/12/21 | 61.5 | 61.5 | 51 | 53.8 | -6.7 | -11.1% | 100,000 |
| 2012/12/20 | 62.8 | 62.8 | 57.3 | 60.5 | -3.3 | -5.2% | 112,000 |
| 2012/12/19 | 55.5 | 64.8 | 55 | 63.8 | +10.3 | +19.3% | 204,000 |
| 2012/12/18 | 47.8 | 54 | 47.8 | 53.5 | +6 | +12.6% | 76,000 |
| 2012/12/17 | 50 | 50 | 44.8 | 47.5 | +3.7 | +8.4% | 164,000 |
| 2012/12/14 | 43 | 43.8 | 42.5 | 43.8 | +0.8 | +1.9% | 40,000 |
| 2012/12/13 | 43 | 43.5 | 42 | 43 | +0.7 | +1.7% | 60,000 |
| 2012/12/12 | 42 | 42.3 | 42 | 42.3 | ±0 | ±0% | 12,000 |
| 2012/12/11 | 41 | 42.3 | 41 | 42.3 | +0.3 | +0.7% | 8,000 |
| 2012/12/10 | 42 | 42.5 | 41.8 | 42 | +1.7 | +4.2% | 72,000 |
| 2012/12/07 | 40.3 | 40.3 | 40.3 | 40.3 | +0.3 | +0.8% | 28,000 |
| 2012/12/06 | 40 | 40 | 40 | 40 | +0.5 | +1.3% | 44,000 |
| 2012/12/05 | 40.3 | 40.3 | 39.5 | 39.5 | -0.8 | -2% | 20,000 |
| 2012/12/04 | 41.5 | 42.5 | 39.3 | 40.3 | ±0 | ±0% | 112,000 |
| 2012/12/03 | 39.3 | 40.3 | 39.3 | 40.3 | +1 | +2.5% | 24,000 |
| 2012/11/30 | 40 | 40.5 | 39.3 | 39.3 | -0.7 | -1.8% | 68,000 |
| 2012/11/29 | 39.8 | 40 | 39.8 | 40 | - | - | 12,000 |
| 2012/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/27 | 39.8 | 40 | 39.8 | 40 | +0.2 | +0.5% | 20,000 |
| 2012/11/26 | 40 | 40 | 39.8 | 39.8 | +0.5 | +1.3% | 20,000 |
| 2012/11/22 | 39.3 | 39.3 | 39.3 | 39.3 | - | - | 4,000 |
| 2012/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/20 | 40 | 40 | 40 | 40 | +0.2 | +0.5% | 8,000 |
| 2012/11/19 | 39.8 | 39.8 | 39.8 | 39.8 | ±0 | ±0% | 4,000 |
| 2012/11/16 | 39.8 | 39.8 | 39.8 | 39.8 | +1.3 | +3.4% | 16,000 |
| 2012/11/15 | 38 | 38.8 | 38 | 38.5 | -1.8 | -4.5% | 88,000 |
| 2012/11/14 | 40.5 | 40.5 | 40.3 | 40.3 | +1 | +2.5% | 8,000 |
| 2012/11/13 | 39.3 | 39.3 | 39.3 | 39.3 | -2 | -4.8% | 8,000 |
| 2012/11/12 | 41.3 | 41.3 | 41.3 | 41.3 | - | - | 4,000 |
| 2012/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/07 | 40 | 40 | 40 | 40 | +0.5 | +1.3% | 4,000 |
| 2012/11/06 | 39.5 | 39.5 | 39.5 | 39.5 | ±0 | ±0% | 8,000 |
| 2012/11/05 | 39.5 | 39.5 | 39.5 | 39.5 | - | - | 8,000 |
| 2012/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/31 | 39.5 | 39.5 | 39.5 | 39.5 | +0.2 | +0.5% | 44,000 |
3001～
3050
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
