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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 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 |
| 2010/03/10 | 36.8 | 36.8 | 36.5 | 36.5 | -1 | -2.7% | 16,000 |
3651～
3700
件表示中 / 5527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 | 33,500円 | +4.3% | +15.4% | 4.48% | 9.71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 |
| セレコーポ | 462,500円 | +8.2% | +10.8% | 2.92% | 10.26倍 | 0.77倍 |
|
若者対象の軽量鉄骨造アパートを建設、一括借り上げして管理受託行う、１都３県にエリア限定 |
| リブワーク | 66,100円 | +16.6% | +35.5% | 0.97% | 34.92倍 | 3.40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 |
| 藤田エンジ | 144,600円 | -7.0% | -6.2% | 3.46% | 10.20倍 | 0.73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 | - | +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
