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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 59.3 | 59.3 | 59.3 | 59.3 | +0.3 | +0.5% | 4,000 |
| 2007/07/10 | 61.3 | 61.3 | 59 | 59 | -1.8 | -3% | 12,000 |
| 2007/07/09 | 60.8 | 60.8 | 60.8 | 60.8 | +2.5 | +4.3% | 4,000 |
| 2007/07/06 | 58.8 | 58.8 | 58 | 58.3 | -1.7 | -2.8% | 24,000 |
| 2007/07/05 | 60.3 | 60.3 | 60 | 60 | +0.2 | +0.3% | 12,000 |
| 2007/07/04 | 59.8 | 59.8 | 59.8 | 59.8 | - | - | 12,000 |
| 2007/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/06/29 | 63.3 | 63.3 | 63.3 | 63.3 | - | - | 56,000 |
| 2007/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/06/27 | 62 | 62 | 61.3 | 61.3 | ±0 | ±0% | 36,000 |
| 2007/06/26 | 61.3 | 61.3 | 61.3 | 61.3 | - | - | 4,000 |
| 2007/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/06/22 | 62 | 62.5 | 62 | 62.5 | - | - | 16,000 |
| 2007/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/06/20 | 62 | 62 | 60.8 | 60.8 | -0.5 | -0.8% | 12,000 |
| 2007/06/19 | 61.3 | 61.3 | 61.3 | 61.3 | -0.7 | -1.1% | 4,000 |
| 2007/06/18 | 62 | 62 | 62 | 62 | -1.3 | -2.1% | 8,000 |
| 2007/06/15 | 63.8 | 63.8 | 61.3 | 63.3 | +0.8 | +1.3% | 16,000 |
| 2007/06/14 | 62.5 | 62.5 | 62.5 | 62.5 | - | - | 4,000 |
| 2007/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/06/11 | 62.5 | 62.5 | 62.5 | 62.5 | ±0 | ±0% | 4,000 |
| 2007/06/08 | 62.5 | 62.5 | 62.5 | 62.5 | - | - | 4,000 |
| 2007/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/06/05 | 62.3 | 62.3 | 62.3 | 62.3 | -2.7 | -4.2% | 8,000 |
| 2007/06/04 | 65 | 65 | 65 | 65 | ±0 | ±0% | 4,000 |
| 2007/06/01 | 65 | 65 | 65 | 65 | ±0 | ±0% | 52,000 |
| 2007/05/31 | 64.8 | 65 | 64.8 | 65 | +0.7 | +1.1% | 12,000 |
| 2007/05/30 | 64 | 64.3 | 64 | 64.3 | +0.5 | +0.8% | 8,000 |
| 2007/05/29 | 63.8 | 63.8 | 63.8 | 63.8 | -2 | -3% | 4,000 |
| 2007/05/28 | 65.8 | 65.8 | 65.8 | 65.8 | +2 | +3.1% | 8,000 |
| 2007/05/25 | 63.8 | 63.8 | 63.8 | 63.8 | +3.3 | +5.5% | 28,000 |
| 2007/05/24 | 62.8 | 62.8 | 60.5 | 60.5 | -2.3 | -3.7% | 8,000 |
| 2007/05/23 | 62.8 | 62.8 | 62.8 | 62.8 | +2.5 | +4.1% | 4,000 |
| 2007/05/22 | 60.3 | 60.3 | 60.3 | 60.3 | -1.7 | -2.7% | 8,000 |
| 2007/05/21 | 62.3 | 62.3 | 61 | 62 | +1 | +1.6% | 16,000 |
| 2007/05/18 | 61.3 | 61.3 | 61 | 61 | -4 | -6.2% | 8,000 |
| 2007/05/17 | 65 | 65 | 65 | 65 | ±0 | ±0% | 16,000 |
| 2007/05/16 | 66.3 | 66.3 | 65 | 65 | -3.5 | -5.1% | 8,000 |
| 2007/05/15 | 68.5 | 68.5 | 68.5 | 68.5 | +2.5 | +3.8% | 12,000 |
| 2007/05/14 | 66 | 66 | 66 | 66 | +0.7 | +1.1% | 4,000 |
| 2007/05/11 | 66 | 66 | 65.3 | 65.3 | -4.5 | -6.4% | 12,000 |
| 2007/05/10 | 69.8 | 69.8 | 69.8 | 69.8 | - | - | 4,000 |
| 2007/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/05/01 | 70 | 70 | 65 | 65 | -1.3 | -2% | 64,000 |
4251～
4300
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
