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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 35.5 | 36.5 | 35.5 | 36.5 | +1.7 | +4.9% | 16,000 |
| 2010/05/25 | 36.3 | 36.3 | 34 | 34.8 | -1.2 | -3.3% | 40,000 |
| 2010/05/24 | 37.3 | 37.3 | 35.5 | 36 | -2 | -5.3% | 16,000 |
| 2010/05/21 | 37.8 | 38 | 37.8 | 38 | ±0 | ±0% | 8,000 |
| 2010/05/20 | 37.5 | 38 | 37.5 | 38 | +0.5 | +1.3% | 16,000 |
| 2010/05/19 | 37.5 | 37.5 | 37.5 | 37.5 | ±0 | ±0% | 4,000 |
| 2010/05/18 | 37.5 | 37.5 | 37.5 | 37.5 | +0.5 | +1.4% | 8,000 |
| 2010/05/17 | 38.3 | 39.3 | 37 | 37 | -1.3 | -3.4% | 60,000 |
| 2010/05/14 | 37.5 | 38.3 | 37.5 | 38.3 | +1 | +2.7% | 36,000 |
| 2010/05/13 | 37.5 | 37.5 | 37.3 | 37.3 | -0.2 | -0.5% | 12,000 |
| 2010/05/12 | 37.5 | 37.5 | 37.5 | 37.5 | - | - | 4,000 |
| 2010/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/10 | 37.5 | 37.5 | 37.5 | 37.5 | +0.2 | +0.5% | 8,000 |
| 2010/05/07 | 37 | 37.3 | 36.8 | 37.3 | - | - | 16,000 |
| 2010/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/30 | 37.3 | 37.3 | 37.3 | 37.3 | -0.5 | -1.3% | 20,000 |
| 2010/04/28 | 37.8 | 37.8 | 37.8 | 37.8 | +0.3 | +0.8% | 12,000 |
| 2010/04/27 | 37.3 | 37.5 | 37.3 | 37.5 | -0.5 | -1.3% | 44,000 |
| 2010/04/26 | 37.5 | 38.3 | 37.5 | 38 | +0.5 | +1.3% | 40,000 |
| 2010/04/23 | 37.5 | 37.5 | 37.3 | 37.5 | - | - | 48,000 |
| 2010/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/20 | 37.5 | 37.5 | 37.5 | 37.5 | ±0 | ±0% | 8,000 |
| 2010/04/19 | 37.3 | 37.5 | 37.3 | 37.5 | +0.5 | +1.4% | 8,000 |
| 2010/04/16 | 37.5 | 37.5 | 37 | 37 | -0.3 | -0.8% | 12,000 |
| 2010/04/15 | 37.3 | 37.3 | 37.3 | 37.3 | -0.2 | -0.5% | 24,000 |
| 2010/04/14 | 37.3 | 37.5 | 37.3 | 37.5 | +0.5 | +1.4% | 20,000 |
| 2010/04/13 | 37 | 37 | 37 | 37 | +0.2 | +0.5% | 12,000 |
| 2010/04/12 | 36.3 | 36.8 | 36.3 | 36.8 | +0.5 | +1.4% | 12,000 |
| 2010/04/09 | 35.8 | 36.3 | 35.8 | 36.3 | +0.3 | +0.8% | 8,000 |
| 2010/04/08 | 36 | 36 | 36 | 36 | -0.3 | -0.8% | 16,000 |
| 2010/04/07 | 36.3 | 36.3 | 36.3 | 36.3 | -0.5 | -1.4% | 28,000 |
| 2010/04/06 | 36.8 | 36.8 | 36.8 | 36.8 | +0.8 | +2.2% | 4,000 |
| 2010/04/05 | 36 | 36 | 36 | 36 | - | - | 12,000 |
| 2010/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/01 | 36 | 36 | 36 | 36 | -0.3 | -0.8% | 4,000 |
| 2010/03/31 | 36.3 | 36.3 | 34.8 | 36.3 | -1 | -2.7% | 52,000 |
| 2010/03/30 | 37.5 | 37.5 | 37.3 | 37.3 | -0.2 | -0.5% | 28,000 |
| 2010/03/29 | 37.3 | 37.5 | 37.3 | 37.5 | ±0 | ±0% | 16,000 |
| 2010/03/26 | 37 | 37.5 | 37 | 37.5 | ±0 | ±0% | 44,000 |
| 2010/03/25 | 37.5 | 37.5 | 37.3 | 37.5 | ±0 | ±0% | 24,000 |
| 2010/03/24 | 37.5 | 38 | 37.5 | 37.5 | -0.5 | -1.3% | 28,000 |
| 2010/03/23 | 38 | 38 | 37.5 | 38 | +0.5 | +1.3% | 56,000 |
| 2010/03/19 | 37.8 | 37.8 | 37.5 | 37.5 | -0.5 | -1.3% | 24,000 |
| 2010/03/18 | 38 | 38 | 38 | 38 | - | - | 4,000 |
| 2010/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/16 | 37.3 | 37.3 | 37.3 | 37.3 | -1 | -2.6% | 16,000 |
| 2010/03/15 | 37.3 | 38.5 | 37.3 | 38.3 | -0.2 | -0.5% | 20,000 |
| 2010/03/12 | 37.8 | 38.5 | 37.8 | 38.5 | +1 | +2.7% | 12,000 |
| 2010/03/11 | 37.5 | 37.5 | 37.5 | 37.5 | +1 | +2.7% | 4,000 |
3551～
3600
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
