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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/27 | 45 | 45.3 | 45 | 45.3 | +0.5 | +1.1% | 64,000 |
| 2009/07/24 | 42.5 | 44.8 | 42.5 | 44.8 | +3.3 | +8% | 24,000 |
| 2009/07/23 | 41.8 | 41.8 | 41.5 | 41.5 | -0.5 | -1.2% | 8,000 |
| 2009/07/22 | 42.3 | 42.3 | 42 | 42 | +0.2 | +0.5% | 8,000 |
| 2009/07/21 | 41.5 | 41.8 | 41 | 41.8 | -0.2 | -0.5% | 28,000 |
| 2009/07/17 | 42 | 42 | 42 | 42 | -0.8 | -1.9% | 8,000 |
| 2009/07/16 | 41.3 | 42.8 | 41 | 42.8 | +1.5 | +3.6% | 16,000 |
| 2009/07/15 | 41 | 41.3 | 41 | 41.3 | -0.5 | -1.2% | 16,000 |
| 2009/07/14 | 39 | 41.8 | 39 | 41.8 | +4 | +10.6% | 20,000 |
| 2009/07/13 | 39 | 39 | 37.8 | 37.8 | ±0 | ±0% | 32,000 |
| 2009/07/10 | 40.3 | 41.3 | 37.5 | 37.8 | -1.7 | -4.3% | 52,000 |
| 2009/07/09 | 42.5 | 42.5 | 39.5 | 39.5 | -2.8 | -6.6% | 24,000 |
| 2009/07/08 | 42.5 | 42.8 | 42.3 | 42.3 | -2.7 | -6% | 16,000 |
| 2009/07/07 | 43.8 | 45 | 43.8 | 45 | +1.2 | +2.7% | 28,000 |
| 2009/07/06 | 47.8 | 47.8 | 43.8 | 43.8 | -5 | -10.2% | 32,000 |
| 2009/07/03 | 48.8 | 48.8 | 48.8 | 48.8 | -1.2 | -2.4% | 12,000 |
| 2009/07/02 | 49.8 | 50 | 48.8 | 50 | ±0 | ±0% | 20,000 |
| 2009/07/01 | 50 | 50 | 50 | 50 | -0.8 | -1.6% | 44,000 |
| 2009/06/30 | 48.8 | 51.3 | 48.8 | 50.8 | +2 | +4.1% | 116,000 |
| 2009/06/29 | 46.3 | 48.8 | 46.3 | 48.8 | +3.8 | +8.4% | 36,000 |
| 2009/06/26 | 45 | 45 | 43.8 | 45 | +2.5 | +5.9% | 60,000 |
| 2009/06/25 | 43.8 | 45.5 | 40.5 | 42.5 | -2.5 | -5.6% | 88,000 |
| 2009/06/24 | 47.5 | 47.5 | 45 | 45 | ±0 | ±0% | 72,000 |
| 2009/06/23 | 45 | 45.5 | 45 | 45 | -5 | -10% | 28,000 |
| 2009/06/22 | 53.3 | 56.3 | 50 | 50 | ±0 | ±0% | 136,000 |
| 2009/06/19 | 50.5 | 53 | 46.3 | 50 | +6.5 | +14.9% | 132,000 |
| 2009/06/18 | 40.3 | 43.5 | 40.3 | 43.5 | +4.7 | +12.1% | 68,000 |
| 2009/06/17 | 37.5 | 40 | 37.5 | 38.8 | +1.3 | +3.5% | 96,000 |
| 2009/06/16 | 37.3 | 37.8 | 37.3 | 37.5 | -0.3 | -0.8% | 40,000 |
| 2009/06/15 | 34.3 | 39 | 34.3 | 37.8 | +7.5 | +24.8% | 128,000 |
| 2009/06/12 | 31 | 31 | 30.3 | 30.3 | +0.3 | +1% | 8,000 |
| 2009/06/11 | 30 | 30.3 | 29.5 | 30 | ±0 | ±0% | 60,000 |
| 2009/06/10 | 31.3 | 31.3 | 30 | 30 | -1.5 | -4.8% | 24,000 |
| 2009/06/09 | 31.5 | 31.5 | 31.5 | 31.5 | +1.2 | +4% | 8,000 |
| 2009/06/08 | 29.5 | 30.3 | 29 | 30.3 | +2.8 | +10.2% | 76,000 |
| 2009/06/05 | 30 | 30 | 27.5 | 27.5 | -1 | -3.5% | 24,000 |
| 2009/06/04 | 28.5 | 28.5 | 28.5 | 28.5 | -0.8 | -2.7% | 4,000 |
| 2009/06/03 | 27.5 | 29.3 | 26.8 | 29.3 | +1.8 | +6.5% | 16,000 |
| 2009/06/02 | 27.5 | 27.5 | 27.5 | 27.5 | -2.5 | -8.3% | 4,000 |
| 2009/06/01 | 26.5 | 30 | 26.5 | 30 | +1 | +3.4% | 20,000 |
| 2009/05/29 | 30 | 30 | 29 | 29 | ±0 | ±0% | 28,000 |
| 2009/05/28 | 29.5 | 29.5 | 29 | 29 | ±0 | ±0% | 36,000 |
| 2009/05/27 | 29 | 29 | 29 | 29 | ±0 | ±0% | 32,000 |
| 2009/05/26 | 27.8 | 29 | 27.5 | 29 | +1.2 | +4.3% | 56,000 |
| 2009/05/25 | 28.3 | 28.3 | 26.5 | 27.8 | +1 | +3.7% | 32,000 |
| 2009/05/22 | 25 | 26.8 | 24.8 | 26.8 | -0.7 | -2.5% | 36,000 |
| 2009/05/21 | 26.5 | 27.5 | 26.3 | 27.5 | +0.5 | +1.9% | 36,000 |
| 2009/05/20 | 27 | 27.3 | 27 | 27 | -3 | -10% | 68,000 |
| 2009/05/19 | 30 | 30 | 28.8 | 30 | +0.2 | +0.7% | 32,000 |
3751～
3800
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
