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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 103.3 | 103.3 | 101 | 101 | ±0 | ±0% | 12,000 |
| 2006/02/09 | 101 | 101 | 101 | 101 | ±0 | ±0% | 4,000 |
| 2006/02/08 | 101 | 101 | 101 | 101 | -1 | -1% | 4,000 |
| 2006/02/07 | 102 | 102 | 102 | 102 | +0.7 | +0.7% | 4,000 |
| 2006/02/06 | 102.5 | 102.5 | 101.3 | 101.3 | -2.5 | -2.4% | 8,000 |
| 2006/02/03 | 103.8 | 103.8 | 103.8 | 103.8 | ±0 | ±0% | 8,000 |
| 2006/02/02 | 103.8 | 103.8 | 103.8 | 103.8 | +0.3 | +0.3% | 20,000 |
| 2006/02/01 | 111 | 111 | 103.5 | 103.5 | +0.5 | +0.5% | 44,000 |
| 2006/01/31 | 103 | 103 | 103 | 103 | - | - | 4,000 |
| 2006/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/01/27 | 100.3 | 100.3 | 100.3 | 100.3 | +0.3 | +0.3% | 20,000 |
| 2006/01/26 | 97.8 | 100 | 97.8 | 100 | +2.5 | +2.6% | 16,000 |
| 2006/01/25 | 97.5 | 98.3 | 97 | 97.5 | -3.3 | -3.3% | 16,000 |
| 2006/01/24 | 101 | 101 | 100.8 | 100.8 | - | - | 8,000 |
| 2006/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/01/20 | 103.3 | 103.3 | 102.3 | 102.3 | +0.3 | +0.3% | 24,000 |
| 2006/01/19 | 97.5 | 102.5 | 97.5 | 102 | -8 | -7.3% | 88,000 |
| 2006/01/18 | 110 | 110 | 110 | 110 | ±0 | ±0% | 4,000 |
| 2006/01/17 | 110 | 110 | 110 | 110 | ±0 | ±0% | 28,000 |
| 2006/01/16 | 110 | 110 | 110 | 110 | - | - | 20,000 |
| 2006/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/01/12 | 110 | 110 | 107.8 | 107.8 | ±0 | ±0% | 24,000 |
| 2006/01/11 | 107.8 | 107.8 | 107.8 | 107.8 | +0.3 | +0.3% | 4,000 |
| 2006/01/10 | 107.3 | 107.5 | 107.3 | 107.5 | +2 | +1.9% | 32,000 |
| 2006/01/06 | 103 | 105.5 | 103 | 105.5 | +2.7 | +2.6% | 24,000 |
| 2006/01/05 | 102.5 | 102.8 | 102.3 | 102.8 | +1 | +1% | 20,000 |
| 2006/01/04 | 101.8 | 101.8 | 101.8 | 101.8 | -2.5 | -2.4% | 8,000 |
| 2005/12/30 | 104.3 | 104.3 | 104.3 | 104.3 | +3.8 | +3.8% | 44,000 |
| 2005/12/29 | 100.5 | 100.5 | 100.3 | 100.5 | -0.3 | -0.3% | 32,000 |
| 2005/12/28 | 101.5 | 101.8 | 100.8 | 100.8 | -0.7 | -0.7% | 16,000 |
| 2005/12/27 | 101.5 | 101.5 | 101.5 | 101.5 | +0.7 | +0.7% | 20,000 |
| 2005/12/26 | 100.3 | 101.3 | 100.3 | 100.8 | -0.5 | -0.5% | 60,000 |
| 2005/12/22 | 101.5 | 101.5 | 101.3 | 101.3 | -0.2 | -0.2% | 24,000 |
| 2005/12/21 | 101.3 | 101.5 | 101.3 | 101.5 | +0.2 | +0.2% | 12,000 |
| 2005/12/20 | 100.5 | 102.8 | 100 | 101.3 | -1.2 | -1.2% | 68,000 |
| 2005/12/19 | 102.5 | 102.5 | 102.5 | 102.5 | ±0 | ±0% | 28,000 |
| 2005/12/16 | 104.8 | 104.8 | 102.5 | 102.5 | -4.5 | -4.2% | 28,000 |
| 2005/12/15 | 109.5 | 109.5 | 105 | 107 | +1.5 | +1.4% | 52,000 |
| 2005/12/14 | 105.8 | 105.8 | 105.5 | 105.5 | -2 | -1.9% | 32,000 |
| 2005/12/13 | 109.5 | 109.5 | 107.5 | 107.5 | -2 | -1.8% | 28,000 |
| 2005/12/12 | 110 | 110 | 109.5 | 109.5 | +2.5 | +2.3% | 16,000 |
| 2005/12/09 | 105.5 | 107 | 104.3 | 107 | +2 | +1.9% | 36,000 |
| 2005/12/08 | 106 | 106 | 104.8 | 105 | +0.2 | +0.2% | 88,000 |
| 2005/12/07 | 107.5 | 107.5 | 103.8 | 104.8 | -2.7 | -2.5% | 40,000 |
| 2005/12/06 | 110 | 110 | 107.5 | 107.5 | ±0 | ±0% | 20,000 |
| 2005/12/05 | 107.5 | 107.8 | 107.5 | 107.5 | -2.5 | -2.3% | 28,000 |
| 2005/12/02 | 111.3 | 111.3 | 109.3 | 110 | -1.3 | -1.2% | 24,000 |
| 2005/12/01 | 110 | 111.3 | 110 | 111.3 | +5 | +4.7% | 44,000 |
| 2005/11/30 | 105 | 106.3 | 104.8 | 106.3 | +1.5 | +1.4% | 44,000 |
| 2005/11/29 | 104.8 | 104.8 | 104.8 | 104.8 | ±0 | ±0% | 12,000 |
4601～
4650
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
