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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 15.3 | 15.3 | 15.3 | 15.3 | ±0 | ±0% | 36,000 |
| 2009/02/27 | 15.3 | 15.3 | 15.3 | 15.3 | +1.5 | +10.9% | 108,000 |
| 2009/02/26 | 13.3 | 14 | 13 | 13.8 | +0.8 | +6.2% | 48,000 |
| 2009/02/25 | 13 | 13 | 13 | 13 | +1 | +8.3% | 28,000 |
| 2009/02/24 | 13.3 | 13.3 | 12 | 12 | -1.3 | -9.8% | 32,000 |
| 2009/02/23 | 15.3 | 15.3 | 13.3 | 13.3 | -2 | -13.1% | 36,000 |
| 2009/02/20 | 15.3 | 15.3 | 15.3 | 15.3 | +1.3 | +9.3% | 40,000 |
| 2009/02/19 | 13.5 | 14 | 13.5 | 14 | -1.8 | -11.4% | 28,000 |
| 2009/02/18 | 15.8 | 15.8 | 15.8 | 15.8 | ±0 | ±0% | 28,000 |
| 2009/02/17 | 16 | 16 | 15 | 15.8 | -0.2 | -1.3% | 44,000 |
| 2009/02/16 | 15.5 | 16 | 15.5 | 16 | +1 | +6.7% | 44,000 |
| 2009/02/13 | 14.8 | 15 | 14.8 | 15 | +0.7 | +4.9% | 40,000 |
| 2009/02/12 | 14.3 | 14.3 | 14.3 | 14.3 | +0.3 | +2.1% | 8,000 |
| 2009/02/10 | 15.5 | 15.5 | 14 | 14 | -0.3 | -2.1% | 32,000 |
| 2009/02/09 | 16 | 16.3 | 14.3 | 14.3 | ±0 | ±0% | 88,000 |
| 2009/02/06 | 14.5 | 16 | 14.3 | 14.3 | -0.2 | -1.4% | 12,000 |
| 2009/02/05 | 13.3 | 14.5 | 13.3 | 14.5 | +0.7 | +5.1% | 16,000 |
| 2009/02/04 | 14 | 16.3 | 13.8 | 13.8 | - | - | 40,000 |
| 2009/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/30 | 14.5 | 14.5 | 14.5 | 14.5 | +0.5 | +3.6% | 44,000 |
| 2009/01/29 | 14.8 | 14.8 | 14 | 14 | +0.2 | +1.4% | 28,000 |
| 2009/01/28 | 13.3 | 14.8 | 13.3 | 13.8 | +0.3 | +2.2% | 12,000 |
| 2009/01/27 | 15.5 | 15.5 | 13.5 | 13.5 | -1 | -6.9% | 84,000 |
| 2009/01/26 | 14.5 | 14.5 | 13.3 | 14.5 | +2.5 | +20.8% | 20,000 |
| 2009/01/23 | 12.5 | 12.5 | 11.8 | 12 | -2 | -14.3% | 32,000 |
| 2009/01/22 | 14.5 | 14.5 | 14 | 14 | -1.8 | -11.4% | 16,000 |
| 2009/01/21 | 13.3 | 15.8 | 13.3 | 15.8 | +1.3 | +9% | 40,000 |
| 2009/01/20 | 15.8 | 15.8 | 14.5 | 14.5 | ±0 | ±0% | 24,000 |
| 2009/01/19 | 16.5 | 16.5 | 14.5 | 14.5 | -2.3 | -13.7% | 12,000 |
| 2009/01/16 | 13.8 | 16.8 | 13.8 | 16.8 | +3.8 | +29.2% | 52,000 |
| 2009/01/15 | 13 | 13 | 13 | 13 | -0.3 | -2.3% | 44,000 |
| 2009/01/14 | 13 | 13.3 | 12.5 | 13.3 | +0.8 | +6.4% | 36,000 |
| 2009/01/13 | 13.3 | 13.3 | 12.5 | 12.5 | ±0 | ±0% | 28,000 |
| 2009/01/09 | 12.5 | 12.5 | 12.5 | 12.5 | ±0 | ±0% | 28,000 |
| 2009/01/08 | 12.8 | 12.8 | 12.5 | 12.5 | -0.5 | -3.8% | 68,000 |
| 2009/01/07 | 13 | 13 | 13 | 13 | -1 | -7.1% | 8,000 |
| 2009/01/06 | 13.8 | 14 | 13.8 | 14 | ±0 | ±0% | 8,000 |
| 2009/01/05 | 13.3 | 14 | 13.3 | 14 | ±0 | ±0% | 8,000 |
| 2008/12/30 | 14 | 14 | 14 | 14 | +1.2 | +9.4% | 52,000 |
| 2008/12/29 | 14 | 14 | 11 | 12.8 | -1.2 | -8.6% | 100,000 |
| 2008/12/26 | 14.3 | 14.3 | 12.5 | 14 | +1 | +7.7% | 108,000 |
| 2008/12/25 | 13 | 13.8 | 13 | 13 | +0.2 | +1.6% | 52,000 |
| 2008/12/24 | 13.3 | 13.3 | 12.5 | 12.8 | -2 | -13.5% | 72,000 |
| 2008/12/22 | 14.3 | 15.3 | 13.3 | 14.8 | ±0 | ±0% | 156,000 |
| 2008/12/19 | 13.3 | 15.5 | 13.3 | 14.8 | -3.5 | -19.1% | 308,000 |
| 2008/12/18 | 14.3 | 18.3 | 14 | 18.3 | +2 | +12.3% | 232,000 |
| 2008/12/17 | 17 | 17 | 16.3 | 16.3 | - | - | 12,000 |
| 2008/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/15 | 18.3 | 18.3 | 17.8 | 17.8 | - | - | 72,000 |
3851～
3900
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
