ビー・エム・エルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/01/18 | 3,335 | 3,350 | 3,315 | 3,345 | +10 | +0.3% | 19,900 |
| 2021/01/15 | 3,430 | 3,430 | 3,335 | 3,335 | -80 | -2.3% | 27,900 |
| 2021/01/14 | 3,360 | 3,420 | 3,355 | 3,415 | +55 | +1.6% | 52,200 |
| 2021/01/13 | 3,380 | 3,405 | 3,335 | 3,360 | -35 | -1% | 49,300 |
| 2021/01/12 | 3,425 | 3,430 | 3,365 | 3,395 | -70 | -2% | 74,400 |
| 2021/01/08 | 3,325 | 3,480 | 3,325 | 3,465 | +110 | +3.3% | 107,600 |
| 2021/01/07 | 3,310 | 3,390 | 3,260 | 3,355 | +115 | +3.5% | 79,700 |
| 2021/01/06 | 3,315 | 3,340 | 3,230 | 3,240 | -85 | -2.6% | 69,300 |
| 2021/01/05 | 3,250 | 3,350 | 3,225 | 3,325 | +145 | +4.6% | 89,300 |
| 2021/01/04 | 3,205 | 3,205 | 3,140 | 3,180 | -25 | -0.8% | 39,400 |
| 2020/12/30 | 3,245 | 3,245 | 3,175 | 3,205 | -40 | -1.2% | 38,400 |
| 2020/12/29 | 3,320 | 3,320 | 3,205 | 3,245 | -5 | -0.2% | 54,400 |
| 2020/12/28 | 3,295 | 3,315 | 3,235 | 3,250 | -25 | -0.8% | 33,400 |
| 2020/12/25 | 3,275 | 3,285 | 3,240 | 3,275 | -10 | -0.3% | 17,800 |
| 2020/12/24 | 3,275 | 3,290 | 3,245 | 3,285 | -15 | -0.5% | 63,100 |
| 2020/12/23 | 3,300 | 3,335 | 3,280 | 3,300 | +5 | +0.2% | 37,900 |
| 2020/12/22 | 3,360 | 3,360 | 3,285 | 3,295 | -95 | -2.8% | 54,200 |
| 2020/12/21 | 3,435 | 3,455 | 3,370 | 3,390 | -20 | -0.6% | 76,400 |
| 2020/12/18 | 3,485 | 3,485 | 3,405 | 3,410 | -85 | -2.4% | 90,900 |
| 2020/12/17 | 3,525 | 3,535 | 3,485 | 3,495 | -40 | -1.1% | 42,200 |
| 2020/12/16 | 3,565 | 3,565 | 3,505 | 3,535 | -40 | -1.1% | 40,900 |
| 2020/12/15 | 3,515 | 3,580 | 3,480 | 3,575 | +60 | +1.7% | 67,200 |
| 2020/12/14 | 3,555 | 3,600 | 3,490 | 3,515 | -70 | -2% | 92,800 |
| 2020/12/11 | 3,455 | 3,605 | 3,450 | 3,585 | +170 | +5% | 102,800 |
| 2020/12/10 | 3,415 | 3,420 | 3,385 | 3,415 | ±0 | ±0% | 34,300 |
| 2020/12/09 | 3,365 | 3,415 | 3,345 | 3,415 | +120 | +3.6% | 41,400 |
| 2020/12/08 | 3,310 | 3,345 | 3,290 | 3,295 | -15 | -0.5% | 34,300 |
| 2020/12/07 | 3,335 | 3,350 | 3,295 | 3,310 | -20 | -0.6% | 34,700 |
| 2020/12/04 | 3,335 | 3,370 | 3,330 | 3,330 | -40 | -1.2% | 33,000 |
| 2020/12/03 | 3,350 | 3,390 | 3,330 | 3,370 | +40 | +1.2% | 49,900 |
| 2020/12/02 | 3,345 | 3,350 | 3,290 | 3,330 | +25 | +0.8% | 70,100 |
| 2020/12/01 | 3,310 | 3,360 | 3,265 | 3,305 | +25 | +0.8% | 70,500 |
| 2020/11/30 | 3,310 | 3,330 | 3,275 | 3,280 | -60 | -1.8% | 74,900 |
| 2020/11/27 | 3,325 | 3,410 | 3,320 | 3,340 | +60 | +1.8% | 89,400 |
| 2020/11/26 | 3,300 | 3,305 | 3,270 | 3,280 | -25 | -0.8% | 25,200 |
| 2020/11/25 | 3,420 | 3,420 | 3,300 | 3,305 | -85 | -2.5% | 53,900 |
| 2020/11/24 | 3,375 | 3,420 | 3,360 | 3,390 | +65 | +2% | 55,300 |
| 2020/11/20 | 3,265 | 3,330 | 3,265 | 3,325 | +25 | +0.8% | 32,700 |
| 2020/11/19 | 3,250 | 3,315 | 3,230 | 3,300 | +80 | +2.5% | 41,000 |
| 2020/11/18 | 3,300 | 3,300 | 3,205 | 3,220 | -65 | -2% | 50,500 |
| 2020/11/17 | 3,310 | 3,325 | 3,265 | 3,285 | -15 | -0.5% | 62,400 |
| 2020/11/16 | 3,230 | 3,345 | 3,220 | 3,300 | +130 | +4.1% | 107,900 |
| 2020/11/13 | 3,170 | 3,180 | 3,125 | 3,170 | ±0 | ±0% | 56,700 |
| 2020/11/12 | 3,150 | 3,185 | 3,120 | 3,170 | +40 | +1.3% | 48,800 |
| 2020/11/11 | 3,145 | 3,210 | 3,105 | 3,130 | +30 | +1% | 72,300 |
| 2020/11/10 | 3,130 | 3,150 | 3,035 | 3,100 | -5 | -0.2% | 89,500 |
| 2020/11/09 | 3,090 | 3,125 | 3,040 | 3,105 | +55 | +1.8% | 48,700 |
| 2020/11/06 | 3,015 | 3,060 | 2,995 | 3,050 | +35 | +1.2% | 40,300 |
| 2020/11/05 | 2,979 | 3,050 | 2,943 | 3,015 | +48 | +1.6% | 57,100 |
| 2020/11/04 | 2,969 | 2,983 | 2,931 | 2,967 | +16 | +0.5% | 33,400 |
1051～
1100
件表示中 / 5885件
類似銘柄と比較する
現在ご覧いただいている「ＢＭＬ」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 |
|---|---|---|---|---|---|---|---|---|
| ＢＭＬ | 293,000円 | +1.5% | +1.0% | 4.10% | 18.74倍 | 0.89倍 |
|
臨床検査首位級。生化学的検査に強み。全国に検査ラボ。電子カルテなど医療情報システム育成 |
| Ｊマテリアル | 123,900円 | +2.9% | +21.5% | 1.78% | 18.19倍 | 2.58倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
| ディップ | 211,900円 | +6.4% | -10.2% | 4.48% | 13.86倍 | 3.09倍 |
|
アルバイトの「バイトル」等、ネット特化で求人情報提供。ＡＩ・ＲＰＡなどＤＸ事業を育成中 |
| カナモト | 313,500円 | +1.9% | +0.5% | 2.55% | 11.74倍 | 0.78倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
| 都競馬 | 418,000円 | +2.1% | +1.5% | 2.63% | 11.32倍 | 1.23倍 |
|
大井競馬場の大家。ネット投票「ＳＰＡＴ４」の歩合収入が主力。倉庫や「東京サマーランド」も |
市場注目の銘柄
チャート関連のコラム
