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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 68 | 68 | 66.3 | 66.3 | - | - | 56,000 |
| 2007/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/25 | 66.5 | 66.5 | 65.3 | 65.3 | -1.2 | -1.8% | 8,000 |
| 2007/04/24 | 66.5 | 66.5 | 66.5 | 66.5 | - | - | 4,000 |
| 2007/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/20 | 68.8 | 68.8 | 67 | 67 | +0.7 | +1.1% | 8,000 |
| 2007/04/19 | 69.3 | 69.3 | 66.3 | 66.3 | -1 | -1.5% | 16,000 |
| 2007/04/18 | 67.3 | 67.3 | 67.3 | 67.3 | - | - | 4,000 |
| 2007/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/16 | 70 | 70 | 70 | 70 | - | - | 12,000 |
| 2007/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/12 | 67.5 | 67.5 | 67.5 | 67.5 | -0.3 | -0.4% | 4,000 |
| 2007/04/11 | 67.8 | 67.8 | 67.8 | 67.8 | -0.2 | -0.3% | 4,000 |
| 2007/04/10 | 69.8 | 69.8 | 68 | 68 | -1 | -1.4% | 8,000 |
| 2007/04/09 | 69 | 69 | 69 | 69 | -0.3 | -0.4% | 4,000 |
| 2007/04/06 | 69.3 | 69.3 | 69.3 | 69.3 | -1.7 | -2.4% | 4,000 |
| 2007/04/05 | 71.3 | 71.3 | 70 | 71 | - | - | 12,000 |
| 2007/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/30 | 73.8 | 73.8 | 73.8 | 73.8 | +3.3 | +4.7% | 48,000 |
| 2007/03/29 | 68.8 | 70.5 | 68.8 | 70.5 | -0.5 | -0.7% | 16,000 |
| 2007/03/28 | 71 | 71 | 71 | 71 | - | - | 4,000 |
| 2007/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/26 | 72.5 | 73.5 | 72.3 | 73.3 | +1 | +1.4% | 40,000 |
| 2007/03/23 | 72.5 | 72.5 | 72.3 | 72.3 | +2.8 | +4% | 28,000 |
| 2007/03/22 | 70 | 70 | 69.5 | 69.5 | -0.5 | -0.7% | 20,000 |
| 2007/03/20 | 70 | 70 | 70 | 70 | -0.3 | -0.4% | 12,000 |
| 2007/03/19 | 69.5 | 70.3 | 69.5 | 70.3 | ±0 | ±0% | 20,000 |
| 2007/03/16 | 69.5 | 70.3 | 69.5 | 70.3 | +2 | +2.9% | 8,000 |
| 2007/03/15 | 68.3 | 69 | 68.3 | 68.3 | -1.2 | -1.7% | 32,000 |
| 2007/03/14 | 69.5 | 69.5 | 69.5 | 69.5 | +0.2 | +0.3% | 8,000 |
| 2007/03/13 | 69.3 | 69.3 | 69.3 | 69.3 | ±0 | ±0% | 8,000 |
| 2007/03/12 | 73.5 | 73.5 | 69.3 | 69.3 | +2.8 | +4.2% | 16,000 |
| 2007/03/09 | 66.5 | 66.5 | 66.5 | 66.5 | ±0 | ±0% | 4,000 |
| 2007/03/08 | 66.5 | 66.5 | 66.5 | 66.5 | ±0 | ±0% | 4,000 |
| 2007/03/07 | 67.5 | 67.5 | 66.5 | 66.5 | -1 | -1.5% | 20,000 |
| 2007/03/06 | 67.5 | 67.5 | 67.5 | 67.5 | -2.5 | -3.6% | 4,000 |
| 2007/03/05 | 70 | 70 | 70 | 70 | +3.7 | +5.6% | 24,000 |
| 2007/03/02 | 68.5 | 68.5 | 66.3 | 66.3 | -8.2 | -11% | 20,000 |
| 2007/03/01 | 75.3 | 75.3 | 74.5 | 74.5 | +8 | +12% | 100,000 |
| 2007/02/28 | 66.3 | 66.5 | 65.3 | 66.5 | -0.3 | -0.4% | 16,000 |
| 2007/02/27 | 66.8 | 66.8 | 66 | 66.8 | +1 | +1.5% | 40,000 |
| 2007/02/26 | 65.8 | 65.8 | 65.8 | 65.8 | +2 | +3.1% | 4,000 |
| 2007/02/23 | 64.3 | 64.3 | 63.8 | 63.8 | ±0 | ±0% | 32,000 |
| 2007/02/22 | 65 | 65 | 63.8 | 63.8 | - | - | 32,000 |
| 2007/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/02/20 | 66 | 66.5 | 66 | 66.5 | +3 | +4.7% | 8,000 |
| 2007/02/19 | 63.5 | 63.5 | 63.5 | 63.5 | +0.2 | +0.3% | 4,000 |
| 2007/02/16 | 63.3 | 64.5 | 63.3 | 63.3 | -4.5 | -6.6% | 28,000 |
4301～
4350
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
