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 |
|---|---|---|---|---|---|---|---|
| 2013/08/01 | 1,269 | 1,269 | 1,240 | 1,259.5 | -16.5 | -1.3% | 99,600 |
| 2013/07/31 | 1,258 | 1,292 | 1,252 | 1,276 | +21 | +1.7% | 110,200 |
| 2013/07/30 | 1,227 | 1,260.5 | 1,227 | 1,255 | +25.5 | +2.1% | 86,000 |
| 2013/07/29 | 1,264 | 1,265.5 | 1,227.5 | 1,229.5 | -58 | -4.5% | 53,600 |
| 2013/07/26 | 1,294 | 1,300 | 1,284.5 | 1,287.5 | -5.5 | -0.4% | 49,400 |
| 2013/07/25 | 1,327.5 | 1,327.5 | 1,291 | 1,293 | -27 | -2% | 45,000 |
| 2013/07/24 | 1,313.5 | 1,322.5 | 1,301.5 | 1,320 | +7 | +0.5% | 63,200 |
| 2013/07/23 | 1,299 | 1,316.5 | 1,294.5 | 1,313 | +14 | +1.1% | 53,200 |
| 2013/07/22 | 1,297.5 | 1,305 | 1,281 | 1,299 | +16.5 | +1.3% | 39,400 |
| 2013/07/19 | 1,300 | 1,305 | 1,276 | 1,282.5 | -16.5 | -1.3% | 50,000 |
| 2013/07/18 | 1,303 | 1,309.5 | 1,276 | 1,299 | +1 | +0.1% | 67,800 |
| 2013/07/17 | 1,300 | 1,301.5 | 1,266 | 1,298 | -5.5 | -0.4% | 100,200 |
| 2013/07/16 | 1,274.5 | 1,310 | 1,272 | 1,303.5 | +26 | +2% | 102,600 |
| 2013/07/12 | 1,295 | 1,310 | 1,275 | 1,277.5 | -16.5 | -1.3% | 103,200 |
| 2013/07/11 | 1,290 | 1,299.5 | 1,280 | 1,294 | +3 | +0.2% | 54,600 |
| 2013/07/10 | 1,295 | 1,308 | 1,281.5 | 1,291 | -8.5 | -0.7% | 83,200 |
| 2013/07/09 | 1,286 | 1,300 | 1,274 | 1,299.5 | +26.5 | +2.1% | 134,800 |
| 2013/07/08 | 1,270.5 | 1,302 | 1,269 | 1,273 | +12.5 | +1% | 182,400 |
| 2013/07/05 | 1,252 | 1,263.5 | 1,249 | 1,260.5 | +17 | +1.4% | 48,200 |
| 2013/07/04 | 1,249 | 1,257.5 | 1,235.5 | 1,243.5 | -6.5 | -0.5% | 28,200 |
| 2013/07/03 | 1,243 | 1,256.5 | 1,234 | 1,250 | +17.5 | +1.4% | 137,400 |
| 2013/07/02 | 1,274 | 1,274 | 1,226.5 | 1,232.5 | -37 | -2.9% | 142,200 |
| 2013/07/01 | 1,259 | 1,271 | 1,246.5 | 1,269.5 | +11.5 | +0.9% | 107,400 |
| 2013/06/28 | 1,241.5 | 1,259 | 1,218 | 1,258 | +17 | +1.4% | 134,400 |
| 2013/06/27 | 1,207.5 | 1,245 | 1,202 | 1,241 | +47.5 | +4% | 122,800 |
| 2013/06/26 | 1,214.5 | 1,235.5 | 1,193.5 | 1,193.5 | -20 | -1.6% | 53,600 |
| 2013/06/25 | 1,207 | 1,227.5 | 1,202 | 1,213.5 | -13 | -1.1% | 142,200 |
| 2013/06/24 | 1,240 | 1,249.5 | 1,221 | 1,226.5 | -13.5 | -1.1% | 40,600 |
| 2013/06/21 | 1,220 | 1,240 | 1,212 | 1,240 | +1.5 | +0.1% | 89,200 |
| 2013/06/20 | 1,259 | 1,259 | 1,222.5 | 1,238.5 | -21 | -1.7% | 74,000 |
| 2013/06/19 | 1,275 | 1,282 | 1,245 | 1,259.5 | +4.5 | +0.4% | 97,200 |
| 2013/06/18 | 1,214.5 | 1,262.5 | 1,214.5 | 1,255 | +58.5 | +4.9% | 220,600 |
| 2013/06/17 | 1,235.5 | 1,262.5 | 1,194 | 1,196.5 | -49 | -3.9% | 312,200 |
| 2013/06/14 | 1,244.5 | 1,251.5 | 1,219 | 1,245.5 | +34.5 | +2.8% | 182,600 |
| 2013/06/13 | 1,243.5 | 1,243.5 | 1,208.5 | 1,211 | -32 | -2.6% | 134,000 |
| 2013/06/12 | 1,260 | 1,276 | 1,224.5 | 1,243 | -35.5 | -2.8% | 128,800 |
| 2013/06/11 | 1,251 | 1,280.5 | 1,231.5 | 1,278.5 | +26.5 | +2.1% | 191,800 |
| 2013/06/10 | 1,232.5 | 1,254.5 | 1,227 | 1,252 | +56 | +4.7% | 190,000 |
| 2013/06/07 | 1,165 | 1,210 | 1,158.5 | 1,196 | +22.5 | +1.9% | 329,600 |
| 2013/06/06 | 1,230.5 | 1,230.5 | 1,151 | 1,173.5 | -64.5 | -5.2% | 177,400 |
| 2013/06/05 | 1,227.5 | 1,272.5 | 1,227.5 | 1,238 | +15 | +1.2% | 165,600 |
| 2013/06/04 | 1,215.5 | 1,242.5 | 1,201 | 1,223 | +2 | +0.2% | 184,600 |
| 2013/06/03 | 1,226 | 1,247.5 | 1,215 | 1,221 | -4.5 | -0.4% | 146,400 |
| 2013/05/31 | 1,239 | 1,247.5 | 1,219 | 1,225.5 | +4 | +0.3% | 103,000 |
| 2013/05/30 | 1,258.5 | 1,258.5 | 1,218 | 1,221.5 | -40 | -3.2% | 160,000 |
| 2013/05/29 | 1,234.5 | 1,273.5 | 1,225 | 1,261.5 | +35.5 | +2.9% | 155,800 |
| 2013/05/28 | 1,205.5 | 1,240 | 1,204.5 | 1,226 | +9 | +0.7% | 233,600 |
| 2013/05/27 | 1,223 | 1,239.5 | 1,190 | 1,217 | -31 | -2.5% | 147,400 |
| 2013/05/24 | 1,240 | 1,266 | 1,210 | 1,248 | +9 | +0.7% | 234,600 |
| 2013/05/23 | 1,260.5 | 1,297.5 | 1,239 | 1,239 | -45 | -3.5% | 294,600 |
2951～
3000
件表示中 / 5964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 | 351,000円 | +3.4% | -3.7% | 3.42% | 21.93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 | 147,300円 | +8.2% | +14.6% | 1.83% | 16.82倍 | 2.79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 | 528,000円 | +2.1% | +1.5% | 2.08% | 14.30倍 | 1.50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 | 236,800円 | +6.4% | -10.2% | 4.01% | 15.49倍 | 3.46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 | 1,186,000円 | +5.6% | +3.0% | 0.34% | 16.15倍 | 4.73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
