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 |
|---|---|---|---|---|---|---|---|
| 2012/08/17 | 37.5 | 37.5 | 37.5 | 37.5 | - | - | 4,000 |
| 2012/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/15 | 38.3 | 38.3 | 38.3 | 38.3 | +0.3 | +0.8% | 8,000 |
| 2012/08/14 | 37.8 | 38 | 37.8 | 38 | -1 | -2.6% | 20,000 |
| 2012/08/13 | 39 | 39 | 39 | 39 | +0.2 | +0.5% | 8,000 |
| 2012/08/10 | 39.3 | 39.5 | 38.8 | 38.8 | -0.5 | -1.3% | 16,000 |
| 2012/08/09 | 39.3 | 39.3 | 39.3 | 39.3 | -0.7 | -1.8% | 12,000 |
| 2012/08/08 | 40 | 40 | 40 | 40 | +0.7 | +1.8% | 8,000 |
| 2012/08/07 | 39.3 | 39.3 | 39.3 | 39.3 | ±0 | ±0% | 4,000 |
| 2012/08/06 | 39.3 | 39.3 | 39.3 | 39.3 | +0.3 | +0.8% | 8,000 |
| 2012/08/03 | 39 | 39 | 39 | 39 | - | - | 4,000 |
| 2012/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/31 | 41.5 | 41.5 | 41.5 | 41.5 | ±0 | ±0% | 40,000 |
| 2012/07/30 | 41.3 | 41.5 | 41.3 | 41.5 | ±0 | ±0% | 16,000 |
| 2012/07/27 | 42.5 | 42.5 | 41.5 | 41.5 | +0.2 | +0.5% | 88,000 |
| 2012/07/26 | 40 | 41.3 | 40 | 41.3 | +1.3 | +3.3% | 20,000 |
| 2012/07/25 | 40.5 | 40.8 | 40 | 40 | ±0 | ±0% | 20,000 |
| 2012/07/24 | 40 | 40 | 40 | 40 | +0.2 | +0.5% | 4,000 |
| 2012/07/23 | 40.5 | 40.5 | 39.8 | 39.8 | -1 | -2.5% | 24,000 |
| 2012/07/20 | 40.5 | 40.8 | 40.5 | 40.8 | +1.5 | +3.8% | 32,000 |
| 2012/07/19 | 39.3 | 39.3 | 39.3 | 39.3 | -1 | -2.5% | 4,000 |
| 2012/07/18 | 40.3 | 40.3 | 40.3 | 40.3 | ±0 | ±0% | 8,000 |
| 2012/07/17 | 40 | 40.3 | 40 | 40.3 | +1.5 | +3.9% | 44,000 |
| 2012/07/13 | 38.8 | 38.8 | 38.8 | 38.8 | +1 | +2.6% | 4,000 |
| 2012/07/12 | 39.3 | 39.3 | 37.8 | 37.8 | -1.2 | -3.1% | 16,000 |
| 2012/07/11 | 40.5 | 41.3 | 39 | 39 | -2 | -4.9% | 12,000 |
| 2012/07/10 | 41.3 | 41.3 | 41 | 41 | +0.7 | +1.7% | 20,000 |
| 2012/07/09 | 39.5 | 40.3 | 39 | 40.3 | +0.3 | +0.8% | 20,000 |
| 2012/07/06 | 40 | 40 | 40 | 40 | ±0 | ±0% | 8,000 |
| 2012/07/05 | 39 | 40 | 39 | 40 | +1 | +2.6% | 64,000 |
| 2012/07/04 | 39 | 39 | 39 | 39 | +1.2 | +3.2% | 84,000 |
| 2012/07/03 | 37.8 | 38.8 | 37.8 | 37.8 | +0.3 | +0.8% | 40,000 |
| 2012/07/02 | 37.8 | 37.8 | 37.5 | 37.5 | +0.2 | +0.5% | 16,000 |
| 2012/06/29 | 37.8 | 38 | 37.3 | 37.3 | +0.8 | +2.2% | 76,000 |
| 2012/06/28 | 37 | 37.5 | 36.5 | 36.5 | -0.5 | -1.4% | 44,000 |
| 2012/06/27 | 37.5 | 40 | 37 | 37 | +0.7 | +1.9% | 56,000 |
| 2012/06/26 | 36.3 | 36.3 | 36.3 | 36.3 | -0.7 | -1.9% | 8,000 |
| 2012/06/25 | 37 | 37.5 | 36.3 | 37 | +1.2 | +3.4% | 48,000 |
| 2012/06/22 | 35.3 | 35.8 | 35 | 35.8 | +0.3 | +0.8% | 20,000 |
| 2012/06/21 | 35.5 | 35.5 | 35.5 | 35.5 | +0.2 | +0.6% | 8,000 |
| 2012/06/20 | 35.8 | 35.8 | 35.3 | 35.3 | -0.2 | -0.6% | 44,000 |
| 2012/06/19 | 35.5 | 35.5 | 35.5 | 35.5 | +0.5 | +1.4% | 4,000 |
| 2012/06/18 | 35.5 | 35.5 | 35 | 35 | -0.5 | -1.4% | 44,000 |
| 2012/06/15 | 35.5 | 35.5 | 35.5 | 35.5 | +0.5 | +1.4% | 8,000 |
| 2012/06/14 | 35 | 35 | 35 | 35 | +0.5 | +1.4% | 12,000 |
| 2012/06/13 | 34.5 | 34.5 | 34.5 | 34.5 | -0.5 | -1.4% | 8,000 |
| 2012/06/12 | 35 | 35 | 35 | 35 | +0.7 | +2% | 4,000 |
| 2012/06/11 | 34.3 | 34.3 | 34.3 | 34.3 | ±0 | ±0% | 4,000 |
| 2012/06/08 | 35.5 | 35.5 | 34.3 | 34.3 | - | - | 12,000 |
3101～
3150
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
