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 |
|---|---|---|---|---|---|---|---|
| 2014/06/25 | 1,950 | 1,957.5 | 1,947.5 | 1,950 | -2.5 | -0.1% | 49,400 |
| 2014/06/24 | 1,920 | 1,957.5 | 1,917.5 | 1,952.5 | +7.5 | +0.4% | 58,600 |
| 2014/06/23 | 1,920 | 1,950 | 1,915 | 1,945 | +15 | +0.8% | 58,600 |
| 2014/06/20 | 1,932.5 | 1,937.5 | 1,915 | 1,930 | -5 | -0.3% | 39,000 |
| 2014/06/19 | 1,935 | 1,935 | 1,912.5 | 1,935 | -10 | -0.5% | 75,600 |
| 2014/06/18 | 1,952.5 | 1,957.5 | 1,942.5 | 1,945 | ±0 | ±0% | 28,200 |
| 2014/06/17 | 1,925 | 1,970 | 1,910 | 1,945 | +20 | +1% | 58,200 |
| 2014/06/16 | 1,947.5 | 1,950 | 1,920 | 1,925 | -25 | -1.3% | 37,800 |
| 2014/06/13 | 1,925 | 1,967.5 | 1,920 | 1,950 | +5 | +0.3% | 73,400 |
| 2014/06/12 | 1,952.5 | 1,957.5 | 1,942.5 | 1,945 | -35 | -1.8% | 38,800 |
| 2014/06/11 | 1,972.5 | 1,990 | 1,965 | 1,980 | +7.5 | +0.4% | 32,600 |
| 2014/06/10 | 1,975 | 1,982.5 | 1,967.5 | 1,972.5 | -7.5 | -0.4% | 29,600 |
| 2014/06/09 | 1,995 | 2,000 | 1,967.5 | 1,980 | -12.5 | -0.6% | 37,600 |
| 2014/06/06 | 2,012.5 | 2,012.5 | 1,982.5 | 1,992.5 | -20 | -1% | 36,800 |
| 2014/06/05 | 1,987.5 | 2,020 | 1,987.5 | 2,012.5 | +22.5 | +1.1% | 21,400 |
| 2014/06/04 | 2,005 | 2,025 | 1,980 | 1,990 | -15 | -0.7% | 55,400 |
| 2014/06/03 | 1,990 | 2,010 | 1,977.5 | 2,005 | +15 | +0.8% | 65,200 |
| 2014/06/02 | 1,945 | 1,992.5 | 1,945 | 1,990 | +47.5 | +2.4% | 57,600 |
| 2014/05/30 | 1,975 | 1,982.5 | 1,942.5 | 1,942.5 | -42.5 | -2.1% | 76,800 |
| 2014/05/29 | 1,997.5 | 1,997.5 | 1,972.5 | 1,985 | -15 | -0.8% | 33,000 |
| 2014/05/28 | 1,992.5 | 2,015 | 1,987.5 | 2,000 | +2.5 | +0.1% | 56,000 |
| 2014/05/27 | 2,015 | 2,025 | 1,992.5 | 1,997.5 | -37.5 | -1.8% | 53,800 |
| 2014/05/26 | 1,995 | 2,035 | 1,985 | 2,035 | +65 | +3.3% | 71,400 |
| 2014/05/23 | 1,942.5 | 1,982.5 | 1,942.5 | 1,970 | +25 | +1.3% | 31,800 |
| 2014/05/22 | 1,945 | 1,975 | 1,922.5 | 1,945 | +10 | +0.5% | 61,800 |
| 2014/05/21 | 1,892.5 | 1,947.5 | 1,890 | 1,935 | +7.5 | +0.4% | 69,600 |
| 2014/05/20 | 1,902.5 | 1,937.5 | 1,900 | 1,927.5 | +32.5 | +1.7% | 53,800 |
| 2014/05/19 | 1,887.5 | 1,910 | 1,885 | 1,895 | -5 | -0.3% | 48,600 |
| 2014/05/16 | 1,887.5 | 1,910 | 1,880 | 1,900 | ±0 | ±0% | 63,200 |
| 2014/05/15 | 1,925 | 1,935 | 1,895 | 1,900 | -57.5 | -2.9% | 84,800 |
| 2014/05/14 | 1,950 | 1,967.5 | 1,932.5 | 1,957.5 | +10 | +0.5% | 46,600 |
| 2014/05/13 | 1,960 | 1,962.5 | 1,930 | 1,947.5 | -15 | -0.8% | 82,200 |
| 2014/05/12 | 1,997.5 | 2,007.5 | 1,957.5 | 1,962.5 | -57.5 | -2.8% | 93,000 |
| 2014/05/09 | 1,992.5 | 2,025 | 1,975 | 2,020 | +45 | +2.3% | 78,800 |
| 2014/05/08 | 1,965 | 1,982.5 | 1,947.5 | 1,975 | +25 | +1.3% | 84,000 |
| 2014/05/07 | 1,935 | 1,960 | 1,922.5 | 1,950 | -10 | -0.5% | 112,400 |
| 2014/05/02 | 2,000 | 2,000 | 1,947.5 | 1,960 | -42.5 | -2.1% | 101,200 |
| 2014/05/01 | 1,940 | 2,005 | 1,940 | 2,002.5 | +50 | +2.6% | 119,200 |
| 2014/04/30 | 1,975 | 1,975 | 1,940 | 1,952.5 | -17.5 | -0.9% | 124,800 |
| 2014/04/28 | 1,955 | 1,992.5 | 1,947.5 | 1,970 | +15 | +0.8% | 116,800 |
| 2014/04/25 | 1,975 | 1,977.5 | 1,945 | 1,955 | +2.5 | +0.1% | 125,400 |
| 2014/04/24 | 1,945 | 1,957.5 | 1,937.5 | 1,952.5 | +2.5 | +0.1% | 66,000 |
| 2014/04/23 | 1,937.5 | 1,965 | 1,937.5 | 1,950 | +32.5 | +1.7% | 42,600 |
| 2014/04/22 | 1,910 | 1,945 | 1,905 | 1,917.5 | +17.5 | +0.9% | 68,800 |
| 2014/04/21 | 1,905 | 1,927.5 | 1,900 | 1,900 | -22.5 | -1.2% | 29,800 |
| 2014/04/18 | 1,932.5 | 1,935 | 1,905 | 1,922.5 | +2.5 | +0.1% | 45,200 |
| 2014/04/17 | 1,927.5 | 1,945 | 1,917.5 | 1,920 | ±0 | ±0% | 59,200 |
| 2014/04/16 | 1,917.5 | 1,935 | 1,900 | 1,920 | +12.5 | +0.7% | 92,400 |
| 2014/04/15 | 1,912.5 | 1,915 | 1,892.5 | 1,907.5 | +20 | +1.1% | 80,600 |
| 2014/04/14 | 1,885 | 1,915 | 1,885 | 1,887.5 | +2.5 | +0.1% | 115,400 |
2701～
2750
件表示中 / 5933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 | 335,500円 | +3.4% | -3.7% | 3.58% | 21.82倍 | 1.02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 | 139,900円 | +8.2% | +14.6% | 1.93% | 15.97倍 | 2.66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 |
| 都競馬 | 485,000円 | +2.1% | +1.5% | 2.27% | 13.13倍 | 1.42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 |
| ディップ | 230,800円 | +6.4% | -10.2% | 4.12% | 15.10倍 | 3.37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 |
| 藤田観 | 1,111,000円 | +3.1% | -7.3% | 0.36% | 16.81倍 | 5.64倍 |
|
名門宴会場「椿山荘」運営。ホテル椿山荘東京やビジネスのワシントンホテル、箱根リゾートも |
市場注目の銘柄
チャート関連のコラム
