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 |
|---|---|---|---|---|---|---|---|
| 2014/04/11 | 1,867.5 | 1,907.5 | 1,867.5 | 1,885 | ±0 | ±0% | 269,800 |
| 2014/04/10 | 1,892.5 | 1,922.5 | 1,870 | 1,885 | +2.5 | +0.1% | 143,400 |
| 2014/04/09 | 1,877.5 | 1,925 | 1,825 | 1,882.5 | -42.5 | -2.2% | 289,800 |
| 2014/04/08 | 1,945 | 1,970 | 1,912.5 | 1,925 | -32.5 | -1.7% | 174,000 |
| 2014/04/07 | 1,920 | 1,972.5 | 1,907.5 | 1,957.5 | +2.5 | +0.1% | 205,000 |
| 2014/04/04 | 1,937.5 | 1,995 | 1,915 | 1,955 | +37.5 | +2% | 205,200 |
| 2014/04/03 | 1,920 | 1,937.5 | 1,855 | 1,917.5 | -5 | -0.3% | 148,600 |
| 2014/04/02 | 1,977.5 | 2,002.5 | 1,855 | 1,922.5 | -72.5 | -3.6% | 354,400 |
| 2014/04/01 | 1,935 | 2,007.5 | 1,910 | 1,995 | +57.5 | +3% | 227,200 |
| 2014/03/31 | 1,920 | 1,985 | 1,905 | 1,937.5 | +45 | +2.4% | 241,000 |
| 2014/03/28 | 1,800 | 1,905 | 1,797.5 | 1,892.5 | +80 | +4.4% | 205,000 |
| 2014/03/27 | 1,762.5 | 1,817.5 | 1,762.5 | 1,812.5 | ±0 | ±0% | 97,600 |
| 2014/03/26 | 1,765 | 1,825 | 1,765 | 1,812.5 | +37.5 | +2.1% | 124,000 |
| 2014/03/25 | 1,767.5 | 1,810 | 1,720 | 1,775 | +27.5 | +1.6% | 90,800 |
| 2014/03/24 | 1,652.5 | 1,760 | 1,640 | 1,747.5 | +60 | +3.6% | 105,200 |
| 2014/03/20 | 1,700 | 1,710 | 1,625 | 1,687.5 | +15 | +0.9% | 36,400 |
| 2014/03/19 | 1,687.5 | 1,692.5 | 1,662.5 | 1,672.5 | -5 | -0.3% | 30,600 |
| 2014/03/18 | 1,702.5 | 1,725 | 1,625 | 1,677.5 | +22.5 | +1.4% | 32,400 |
| 2014/03/17 | 1,662.5 | 1,695 | 1,642.5 | 1,655 | -37.5 | -2.2% | 27,600 |
| 2014/03/14 | 1,722.5 | 1,745 | 1,692.5 | 1,692.5 | -42.5 | -2.4% | 88,000 |
| 2014/03/13 | 1,750 | 1,762.5 | 1,735 | 1,735 | -15 | -0.9% | 22,200 |
| 2014/03/12 | 1,755 | 1,775 | 1,742.5 | 1,750 | -25 | -1.4% | 18,600 |
| 2014/03/11 | 1,792.5 | 1,800 | 1,755 | 1,775 | +7.5 | +0.4% | 45,000 |
| 2014/03/10 | 1,772.5 | 1,787.5 | 1,755 | 1,767.5 | -15 | -0.8% | 35,200 |
| 2014/03/07 | 1,810 | 1,810 | 1,765 | 1,782.5 | -17.5 | -1% | 37,000 |
| 2014/03/06 | 1,772.5 | 1,805 | 1,760 | 1,800 | +15 | +0.8% | 35,400 |
| 2014/03/05 | 1,787.5 | 1,805 | 1,772.5 | 1,785 | -2.5 | -0.1% | 27,000 |
| 2014/03/04 | 1,722.5 | 1,795 | 1,722.5 | 1,787.5 | +55 | +3.2% | 88,400 |
| 2014/03/03 | 1,735 | 1,740 | 1,712.5 | 1,732.5 | -10 | -0.6% | 20,000 |
| 2014/02/28 | 1,750 | 1,750 | 1,722.5 | 1,742.5 | +5 | +0.3% | 51,000 |
| 2014/02/27 | 1,765 | 1,777.5 | 1,737.5 | 1,737.5 | -40 | -2.3% | 57,200 |
| 2014/02/26 | 1,795 | 1,795 | 1,762.5 | 1,777.5 | -17.5 | -1% | 25,000 |
| 2014/02/25 | 1,772.5 | 1,815 | 1,772.5 | 1,795 | +35 | +2% | 33,800 |
| 2014/02/24 | 1,795 | 1,800 | 1,757.5 | 1,760 | -35 | -1.9% | 41,600 |
| 2014/02/21 | 1,760 | 1,820 | 1,760 | 1,795 | +40 | +2.3% | 44,600 |
| 2014/02/20 | 1,772.5 | 1,785 | 1,745 | 1,755 | -12.5 | -0.7% | 51,800 |
| 2014/02/19 | 1,730 | 1,772.5 | 1,725 | 1,767.5 | +37.5 | +2.2% | 60,400 |
| 2014/02/18 | 1,710 | 1,740 | 1,695 | 1,730 | +32.5 | +1.9% | 41,800 |
| 2014/02/17 | 1,692.5 | 1,725 | 1,672.5 | 1,697.5 | +5 | +0.3% | 15,600 |
| 2014/02/14 | 1,700 | 1,712.5 | 1,665 | 1,692.5 | -2.5 | -0.1% | 42,600 |
| 2014/02/13 | 1,700 | 1,720 | 1,687.5 | 1,695 | -5 | -0.3% | 48,200 |
| 2014/02/12 | 1,697.5 | 1,735 | 1,682.5 | 1,700 | +7.5 | +0.4% | 104,400 |
| 2014/02/10 | 1,680 | 1,700 | 1,642.5 | 1,692.5 | +40 | +2.4% | 40,000 |
| 2014/02/07 | 1,670 | 1,682.5 | 1,582.5 | 1,652.5 | +17.5 | +1.1% | 90,600 |
| 2014/02/06 | 1,605 | 1,682.5 | 1,567.5 | 1,635 | +7.5 | +0.5% | 87,400 |
| 2014/02/05 | 1,615 | 1,662.5 | 1,595 | 1,627.5 | +30 | +1.9% | 70,400 |
| 2014/02/04 | 1,625 | 1,640 | 1,585 | 1,597.5 | -117.5 | -6.9% | 134,800 |
| 2014/02/03 | 1,707.5 | 1,730 | 1,700 | 1,715 | -27.5 | -1.6% | 46,000 |
| 2014/01/31 | 1,705 | 1,757.5 | 1,705 | 1,742.5 | +42.5 | +2.5% | 72,200 |
| 2014/01/30 | 1,692.5 | 1,707.5 | 1,680 | 1,700 | -32.5 | -1.9% | 54,400 |
2751～
2800
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 | 335,000円 | +3.4% | -3.7% | 3.58% | 21.78倍 | 1.01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 | 140,200円 | +8.2% | +14.6% | 1.93% | 16.00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 | 484,000円 | +2.1% | +1.5% | 2.27% | 13.10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 | 231,400円 | +6.4% | -10.2% | 4.11% | 15.14倍 | 3.38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
