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 |
|---|---|---|---|---|---|---|---|
| 2011/05/30 | 39.5 | 40 | 39.5 | 40 | +1.2 | +3.1% | 24,000 |
| 2011/05/27 | 38.8 | 39.3 | 38.5 | 38.8 | ±0 | ±0% | 32,000 |
| 2011/05/26 | 38.8 | 38.8 | 38.8 | 38.8 | +1 | +2.6% | 4,000 |
| 2011/05/25 | 38 | 38 | 37.8 | 37.8 | -0.2 | -0.5% | 24,000 |
| 2011/05/24 | 39.3 | 39.3 | 38 | 38 | +0.5 | +1.3% | 12,000 |
| 2011/05/23 | 37.5 | 37.5 | 37.5 | 37.5 | -1 | -2.6% | 8,000 |
| 2011/05/20 | 39.8 | 39.8 | 38.5 | 38.5 | - | - | 12,000 |
| 2011/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/18 | 38.5 | 38.5 | 38.5 | 38.5 | -0.3 | -0.8% | 12,000 |
| 2011/05/17 | 40 | 40 | 38.8 | 38.8 | +1.3 | +3.5% | 8,000 |
| 2011/05/16 | 37.8 | 37.8 | 37.5 | 37.5 | -1 | -2.6% | 36,000 |
| 2011/05/13 | 39.3 | 39.3 | 37 | 38.5 | -1 | -2.5% | 36,000 |
| 2011/05/12 | 38.8 | 39.5 | 38.8 | 39.5 | +0.2 | +0.5% | 16,000 |
| 2011/05/11 | 39 | 39.5 | 39 | 39.3 | +0.5 | +1.3% | 44,000 |
| 2011/05/10 | 40 | 40.3 | 38.3 | 38.8 | +0.8 | +2.1% | 36,000 |
| 2011/05/09 | 38 | 38 | 38 | 38 | +0.2 | +0.5% | 16,000 |
| 2011/05/06 | 42.5 | 42.5 | 37.8 | 37.8 | +0.8 | +2.2% | 20,000 |
| 2011/05/02 | 37.5 | 37.5 | 37 | 37 | -1 | -2.6% | 16,000 |
| 2011/04/28 | 38.8 | 38.8 | 38 | 38 | -0.8 | -2.1% | 72,000 |
| 2011/04/27 | 38.8 | 38.8 | 38.5 | 38.8 | ±0 | ±0% | 32,000 |
| 2011/04/26 | 38 | 38.8 | 37.8 | 38.8 | +0.3 | +0.8% | 28,000 |
| 2011/04/25 | 38 | 38.8 | 37.8 | 38.5 | +0.2 | +0.5% | 52,000 |
| 2011/04/22 | 37.8 | 38.3 | 37.8 | 38.3 | -0.5 | -1.3% | 16,000 |
| 2011/04/21 | 38.8 | 38.8 | 38.5 | 38.8 | +0.5 | +1.3% | 12,000 |
| 2011/04/20 | 37.8 | 38.3 | 37.8 | 38.3 | +0.8 | +2.1% | 36,000 |
| 2011/04/19 | 37.5 | 38 | 37.5 | 37.5 | - | - | 44,000 |
| 2011/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/15 | 37.3 | 37.3 | 37.3 | 37.3 | -0.2 | -0.5% | 16,000 |
| 2011/04/14 | 37.5 | 38 | 37.5 | 37.5 | ±0 | ±0% | 16,000 |
| 2011/04/13 | 38.3 | 38.3 | 37 | 37.5 | -1.3 | -3.4% | 56,000 |
| 2011/04/12 | 38.5 | 38.8 | 38.5 | 38.8 | -2.2 | -5.4% | 56,000 |
| 2011/04/11 | 40.5 | 41 | 40.5 | 41 | - | - | 12,000 |
| 2011/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/07 | 40 | 40 | 39.3 | 39.3 | -1.5 | -3.7% | 8,000 |
| 2011/04/06 | 44.5 | 44.5 | 40.8 | 40.8 | -3.7 | -8.3% | 44,000 |
| 2011/04/05 | 41.5 | 44.5 | 40.8 | 44.5 | +3 | +7.2% | 80,000 |
| 2011/04/04 | 42.3 | 42.3 | 41.5 | 41.5 | -2 | -4.6% | 12,000 |
| 2011/04/01 | 42.5 | 43.5 | 42.5 | 43.5 | -1 | -2.2% | 12,000 |
| 2011/03/31 | 44.5 | 44.5 | 44.5 | 44.5 | +2.5 | +6% | 56,000 |
| 2011/03/30 | 41.5 | 42 | 39 | 42 | - | - | 44,000 |
| 2011/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/28 | 44.5 | 45 | 44.5 | 44.5 | -0.5 | -1.1% | 64,000 |
| 2011/03/25 | 43 | 47.3 | 43 | 45 | +4.5 | +11.1% | 184,000 |
| 2011/03/24 | 39.5 | 40.5 | 38.5 | 40.5 | +1.7 | +4.4% | 100,000 |
| 2011/03/23 | 38.8 | 38.8 | 38.5 | 38.8 | ±0 | ±0% | 52,000 |
| 2011/03/22 | 38.8 | 38.8 | 38.5 | 38.8 | - | - | 40,000 |
| 2011/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/17 | 34.8 | 34.8 | 34.8 | 34.8 | -0.5 | -1.4% | 12,000 |
| 2011/03/16 | 35.3 | 35.3 | 35.3 | 35.3 | -2.2 | -5.9% | 20,000 |
| 2011/03/15 | 40 | 40 | 37.5 | 37.5 | -1 | -2.6% | 76,000 |
3501～
3550
件表示中 / 5625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 | 34,500円 | +0.6% | +1.1% | 4.64% | 12.00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 |
| サンテック | 99,900円 | -11.6% | -16.6% | 4.00% | 9.59倍 | 0.50倍 |
|
独立系電気工事の大手。電力、民間、公共の各分野に展開。東南アジア中心に海外工事にも意欲 |
| 第一カッター | 132,300円 | +1.3% | +6.1% | 3.02% | 11.54倍 | 0.77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 |
| 南海辰村 | 51,200円 | -8.4% | -6.2% | 1.17% | 9.71倍 | 0.85倍 |
|
近畿地盤の南海建設と、首都圏地盤の辰村組が統合して誕生した南海電鉄グループの中堅建設 |
| ノバック | 274,500円 | +23.6% | +56.6% | 4.37% | 16.25倍 | 0.78倍 |
|
高速道路、橋梁、下水道など土木工事に強み。建築はマンション、工場、学校など大型案件に実績 |
市場注目の銘柄
チャート関連のコラム
