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 |
|---|---|---|---|---|---|---|---|
| 2011/10/27 | 37.3 | 37.3 | 36.5 | 36.5 | +0.5 | +1.4% | 24,000 |
| 2011/10/26 | 36.5 | 36.5 | 36 | 36 | -0.5 | -1.4% | 12,000 |
| 2011/10/25 | 36.5 | 36.5 | 36.5 | 36.5 | +0.7 | +2% | 8,000 |
| 2011/10/24 | 35.8 | 35.8 | 35.8 | 35.8 | - | - | 4,000 |
| 2011/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/20 | 36.8 | 36.8 | 35.8 | 35.8 | -1.5 | -4% | 16,000 |
| 2011/10/19 | 37.8 | 37.8 | 37.3 | 37.3 | - | - | 12,000 |
| 2011/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/17 | 37.3 | 37.3 | 37.3 | 37.3 | ±0 | ±0% | 16,000 |
| 2011/10/14 | 37.3 | 38 | 37.3 | 37.3 | - | - | 16,000 |
| 2011/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/11 | 37 | 37.8 | 37 | 37.8 | +0.5 | +1.3% | 48,000 |
| 2011/10/07 | 37.3 | 37.3 | 37.3 | 37.3 | +1 | +2.8% | 4,000 |
| 2011/10/06 | 36.3 | 36.3 | 36.3 | 36.3 | +0.3 | +0.8% | 8,000 |
| 2011/10/05 | 36 | 36 | 36 | 36 | -0.5 | -1.4% | 8,000 |
| 2011/10/04 | 36.5 | 36.5 | 36.5 | 36.5 | - | - | 4,000 |
| 2011/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/30 | 37 | 37 | 37 | 37 | +0.2 | +0.5% | 52,000 |
| 2011/09/29 | 36 | 36.8 | 36 | 36.8 | +1 | +2.8% | 16,000 |
| 2011/09/28 | 35.3 | 35.8 | 35.3 | 35.8 | +0.3 | +0.8% | 12,000 |
| 2011/09/27 | 36.3 | 36.3 | 35.5 | 35.5 | -0.3 | -0.8% | 32,000 |
| 2011/09/26 | 36.3 | 36.3 | 35.8 | 35.8 | -0.7 | -1.9% | 8,000 |
| 2011/09/22 | 36.3 | 36.5 | 36.3 | 36.5 | +0.2 | +0.6% | 8,000 |
| 2011/09/21 | 36.5 | 36.5 | 36.3 | 36.3 | +1 | +2.8% | 12,000 |
| 2011/09/20 | 35.3 | 35.3 | 35.3 | 35.3 | -0.5 | -1.4% | 12,000 |
| 2011/09/16 | 35.8 | 35.8 | 35.8 | 35.8 | +0.8 | +2.3% | 8,000 |
| 2011/09/15 | 35 | 35 | 35 | 35 | -0.3 | -0.8% | 16,000 |
| 2011/09/14 | 35.5 | 35.5 | 35.3 | 35.3 | ±0 | ±0% | 16,000 |
| 2011/09/13 | 35.3 | 35.3 | 35.3 | 35.3 | -0.5 | -1.4% | 12,000 |
| 2011/09/12 | 35.5 | 35.8 | 35.3 | 35.8 | ±0 | ±0% | 20,000 |
| 2011/09/09 | 35.5 | 35.8 | 35.5 | 35.8 | +0.5 | +1.4% | 8,000 |
| 2011/09/08 | 35.5 | 35.5 | 35.3 | 35.3 | - | - | 8,000 |
| 2011/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/06 | 35.8 | 35.8 | 35.8 | 35.8 | +0.8 | +2.3% | 4,000 |
| 2011/09/05 | 35 | 35 | 35 | 35 | -0.8 | -2.2% | 20,000 |
| 2011/09/02 | 35.8 | 35.8 | 35.8 | 35.8 | -0.2 | -0.6% | 32,000 |
| 2011/09/01 | 36 | 36 | 36 | 36 | +0.5 | +1.4% | 8,000 |
| 2011/08/31 | 35.5 | 35.5 | 35.5 | 35.5 | -0.8 | -2.2% | 64,000 |
| 2011/08/30 | 35.8 | 36.3 | 35.8 | 36.3 | +0.8 | +2.3% | 16,000 |
| 2011/08/29 | 35.8 | 35.8 | 35.5 | 35.5 | ±0 | ±0% | 20,000 |
| 2011/08/26 | 35.5 | 35.5 | 35.5 | 35.5 | -0.3 | -0.8% | 32,000 |
| 2011/08/25 | 35.3 | 36 | 35.3 | 35.8 | +0.5 | +1.4% | 32,000 |
| 2011/08/24 | 35.3 | 35.3 | 35.3 | 35.3 | -0.5 | -1.4% | 4,000 |
| 2011/08/23 | 35.8 | 35.8 | 35.8 | 35.8 | -0.7 | -1.9% | 8,000 |
| 2011/08/22 | 36.5 | 36.5 | 36.5 | 36.5 | ±0 | ±0% | 8,000 |
| 2011/08/19 | 36.5 | 36.5 | 36.5 | 36.5 | +1 | +2.8% | 4,000 |
| 2011/08/18 | 36.3 | 36.3 | 35.5 | 35.5 | +0.2 | +0.6% | 32,000 |
| 2011/08/17 | 35.5 | 35.8 | 35.3 | 35.3 | -0.5 | -1.4% | 32,000 |
| 2011/08/16 | 35.8 | 36.8 | 35.8 | 35.8 | ±0 | ±0% | 24,000 |
3301～
3350
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 | 33,300円 | +4.3% | +15.4% | 4.50% | 9.65倍 | 1.03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 | 65,900円 | +16.6% | +35.5% | 0.97% | 34.81倍 | 3.39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 | 123,700円 | +72.7% | - | 0.00% | 100.08倍 | 13.43倍 |
|
- |
| 藤田エンジ | 149,000円 | -7.0% | -6.2% | 3.36% | 10.51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 | 129,400円 | +6.1% | +7.5% | 2.94% | 12.50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
