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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 35.8 | 36 | 35.8 | 35.8 | ±0 | ±0% | 20,000 |
| 2011/08/11 | 35.8 | 35.8 | 35.8 | 35.8 | -0.5 | -1.4% | 4,000 |
| 2011/08/10 | 35.5 | 36.3 | 35.5 | 36.3 | +1 | +2.8% | 8,000 |
| 2011/08/09 | 35.3 | 35.3 | 35.3 | 35.3 | - | - | 16,000 |
| 2011/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/05 | 35.8 | 35.8 | 35.8 | 35.8 | -0.5 | -1.4% | 8,000 |
| 2011/08/04 | 36.3 | 36.3 | 36.3 | 36.3 | -0.5 | -1.4% | 4,000 |
| 2011/08/03 | 36.8 | 36.8 | 36.8 | 36.8 | -0.7 | -1.9% | 4,000 |
| 2011/08/02 | 37 | 37.5 | 36.5 | 37.5 | ±0 | ±0% | 24,000 |
| 2011/08/01 | 37.8 | 37.8 | 37.3 | 37.5 | -0.3 | -0.8% | 24,000 |
| 2011/07/29 | 37.5 | 37.8 | 37.5 | 37.8 | -0.7 | -1.8% | 80,000 |
| 2011/07/28 | 37.8 | 38.5 | 37.8 | 38.5 | +0.7 | +1.9% | 20,000 |
| 2011/07/27 | 37.8 | 37.8 | 36.8 | 37.8 | -0.7 | -1.8% | 132,000 |
| 2011/07/26 | 38.3 | 38.5 | 38 | 38.5 | +0.5 | +1.3% | 32,000 |
| 2011/07/25 | 38.3 | 38.3 | 38 | 38 | -0.3 | -0.8% | 20,000 |
| 2011/07/22 | 38 | 38.3 | 38 | 38.3 | +0.5 | +1.3% | 32,000 |
| 2011/07/21 | 37.8 | 37.8 | 37.8 | 37.8 | -0.5 | -1.3% | 4,000 |
| 2011/07/20 | 38.3 | 38.3 | 38.3 | 38.3 | ±0 | ±0% | 32,000 |
| 2011/07/19 | 37.3 | 38.3 | 37.3 | 38.3 | +0.8 | +2.1% | 12,000 |
| 2011/07/15 | 38.3 | 38.3 | 37 | 37.5 | -0.3 | -0.8% | 52,000 |
| 2011/07/14 | 37.5 | 37.8 | 37.5 | 37.8 | ±0 | ±0% | 16,000 |
| 2011/07/13 | 37.8 | 37.8 | 37.8 | 37.8 | -0.2 | -0.5% | 20,000 |
| 2011/07/12 | 38.3 | 38.3 | 38 | 38 | ±0 | ±0% | 36,000 |
| 2011/07/11 | 38.5 | 38.5 | 38 | 38 | ±0 | ±0% | 28,000 |
| 2011/07/08 | 38.5 | 38.5 | 37.8 | 38 | -0.3 | -0.8% | 76,000 |
| 2011/07/07 | 38.5 | 38.5 | 38.3 | 38.3 | - | - | 20,000 |
| 2011/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/05 | 38 | 38 | 38 | 38 | -0.5 | -1.3% | 8,000 |
| 2011/07/04 | 38 | 38.5 | 38 | 38.5 | ±0 | ±0% | 24,000 |
| 2011/07/01 | 38.3 | 38.5 | 37.8 | 38.5 | -1 | -2.5% | 68,000 |
| 2011/06/30 | 39.5 | 39.5 | 39.5 | 39.5 | -1 | -2.5% | 84,000 |
| 2011/06/29 | 40 | 40.5 | 40 | 40.5 | +0.5 | +1.3% | 88,000 |
| 2011/06/28 | 40 | 40 | 40 | 40 | +0.7 | +1.8% | 4,000 |
| 2011/06/27 | 39.3 | 39.3 | 39.3 | 39.3 | -0.7 | -1.8% | 28,000 |
| 2011/06/24 | 39.8 | 40 | 39.8 | 40 | - | - | 16,000 |
| 2011/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/21 | 39.8 | 39.8 | 39.8 | 39.8 | -0.2 | -0.5% | 12,000 |
| 2011/06/20 | 39.5 | 40 | 39.5 | 40 | +0.5 | +1.3% | 12,000 |
| 2011/06/17 | 40 | 40.5 | 39.5 | 39.5 | - | - | 24,000 |
| 2011/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/15 | 39.3 | 39.3 | 39.3 | 39.3 | -1 | -2.5% | 20,000 |
| 2011/06/14 | 40.3 | 40.3 | 40.3 | 40.3 | +1 | +2.5% | 4,000 |
| 2011/06/13 | 39.3 | 39.3 | 39.3 | 39.3 | -0.7 | -1.8% | 20,000 |
| 2011/06/10 | 41 | 41 | 40 | 40 | +1 | +2.6% | 12,000 |
| 2011/06/09 | 38.3 | 39 | 38.3 | 39 | - | - | 12,000 |
| 2011/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
3251～
3300
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
