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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 36.8 | 36.8 | 36.5 | 36.5 | -1 | -2.7% | 16,000 |
| 2010/03/09 | 37.5 | 37.5 | 37.5 | 37.5 | +0.7 | +1.9% | 4,000 |
| 2010/03/08 | 36.8 | 36.8 | 36.8 | 36.8 | -0.2 | -0.5% | 20,000 |
| 2010/03/05 | 37 | 37 | 37 | 37 | - | - | 4,000 |
| 2010/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/03 | 37 | 37 | 36.8 | 36.8 | -0.5 | -1.3% | 24,000 |
| 2010/03/02 | 37.3 | 37.3 | 37.3 | 37.3 | -0.7 | -1.8% | 16,000 |
| 2010/03/01 | 37.3 | 38 | 37.3 | 38 | +0.2 | +0.5% | 8,000 |
| 2010/02/26 | 37.3 | 37.8 | 37.3 | 37.8 | -0.7 | -1.8% | 60,000 |
| 2010/02/25 | 38 | 38.5 | 37 | 38.5 | +0.5 | +1.3% | 36,000 |
| 2010/02/24 | 38 | 38 | 38 | 38 | -0.5 | -1.3% | 16,000 |
| 2010/02/23 | 38.5 | 38.5 | 38.5 | 38.5 | +0.5 | +1.3% | 4,000 |
| 2010/02/22 | 38.8 | 38.8 | 38 | 38 | -0.8 | -2.1% | 32,000 |
| 2010/02/19 | 38.3 | 38.8 | 38.3 | 38.8 | +0.5 | +1.3% | 12,000 |
| 2010/02/18 | 38.3 | 38.3 | 38.3 | 38.3 | ±0 | ±0% | 4,000 |
| 2010/02/17 | 38.3 | 38.3 | 38.3 | 38.3 | -0.5 | -1.3% | 16,000 |
| 2010/02/16 | 38.8 | 38.8 | 38.8 | 38.8 | +0.3 | +0.8% | 4,000 |
| 2010/02/15 | 39.3 | 39.3 | 38 | 38.5 | -1.5 | -3.8% | 72,000 |
| 2010/02/12 | 40.8 | 40.8 | 40 | 40 | +0.5 | +1.3% | 20,000 |
| 2010/02/10 | 40.8 | 40.8 | 39.3 | 39.5 | -1.5 | -3.7% | 20,000 |
| 2010/02/09 | 41 | 41 | 41 | 41 | +1 | +2.5% | 4,000 |
| 2010/02/08 | 40 | 40 | 40 | 40 | -1 | -2.4% | 4,000 |
| 2010/02/05 | 41 | 41 | 41 | 41 | - | - | 4,000 |
| 2010/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/02 | 40 | 40 | 40 | 40 | -0.3 | -0.7% | 20,000 |
| 2010/02/01 | 40.3 | 40.3 | 40.3 | 40.3 | -0.5 | -1.2% | 4,000 |
| 2010/01/29 | 41 | 41 | 40 | 40.8 | -1.5 | -3.5% | 32,000 |
| 2010/01/28 | 42.5 | 42.8 | 41.8 | 42.3 | -0.2 | -0.5% | 36,000 |
| 2010/01/27 | 42.5 | 42.5 | 42.5 | 42.5 | +0.7 | +1.7% | 20,000 |
| 2010/01/26 | 41.8 | 41.8 | 41.8 | 41.8 | +0.5 | +1.2% | 12,000 |
| 2010/01/25 | 41.3 | 41.3 | 41.3 | 41.3 | - | - | 8,000 |
| 2010/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/21 | 42.5 | 42.5 | 42.5 | 42.5 | ±0 | ±0% | 8,000 |
| 2010/01/20 | 42.5 | 42.5 | 42.5 | 42.5 | - | - | 8,000 |
| 2010/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/18 | 40.8 | 40.8 | 40.8 | 40.8 | -0.5 | -1.2% | 4,000 |
| 2010/01/15 | 42.3 | 42.3 | 41.3 | 41.3 | -2 | -4.6% | 16,000 |
| 2010/01/14 | 43.3 | 43.3 | 43 | 43.3 | +1.8 | +4.3% | 12,000 |
| 2010/01/13 | 41.5 | 41.5 | 41.5 | 41.5 | +1.5 | +3.8% | 4,000 |
| 2010/01/12 | 40 | 40 | 40 | 40 | +0.7 | +1.8% | 20,000 |
| 2010/01/08 | 39.3 | 39.3 | 39.3 | 39.3 | +0.8 | +2.1% | 4,000 |
| 2010/01/07 | 38.5 | 38.5 | 38.5 | 38.5 | - | - | 4,000 |
| 2010/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/04 | 39.3 | 39.3 | 38 | 39.3 | -5 | -11.3% | 12,000 |
| 2009/12/30 | 44.3 | 44.3 | 44.3 | 44.3 | +2.5 | +6% | 36,000 |
| 2009/12/29 | 40 | 41.8 | 40 | 41.8 | +1.8 | +4.5% | 16,000 |
| 2009/12/28 | 38.5 | 40 | 38.5 | 40 | ±0 | ±0% | 24,000 |
| 2009/12/25 | 40 | 40 | 40 | 40 | +1.5 | +3.9% | 96,000 |
3601～
3650
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
