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 |
|---|---|---|---|---|---|---|---|
| 2011/07/22 | 1,030.5 | 1,034 | 1,021 | 1,031 | +0.5 | ±0% | 26,000 |
| 2011/07/21 | 1,035 | 1,036 | 1,028.5 | 1,030.5 | -6 | -0.6% | 7,600 |
| 2011/07/20 | 1,043 | 1,045.5 | 1,033.5 | 1,036.5 | +1.5 | +0.1% | 24,400 |
| 2011/07/19 | 1,041.5 | 1,043.5 | 1,033 | 1,035 | -5.5 | -0.5% | 16,600 |
| 2011/07/15 | 1,030 | 1,045 | 1,030 | 1,040.5 | +8.5 | +0.8% | 25,800 |
| 2011/07/14 | 1,042.5 | 1,043.5 | 1,032 | 1,032 | -18 | -1.7% | 20,600 |
| 2011/07/13 | 1,054.5 | 1,055.5 | 1,042.5 | 1,050 | -4.5 | -0.4% | 29,000 |
| 2011/07/12 | 1,041.5 | 1,055.5 | 1,041.5 | 1,054.5 | +0.5 | ±0% | 19,600 |
| 2011/07/11 | 1,059 | 1,061 | 1,045.5 | 1,054 | -11 | -1% | 32,000 |
| 2011/07/08 | 1,059 | 1,069.5 | 1,058.5 | 1,065 | +7.5 | +0.7% | 24,800 |
| 2011/07/07 | 1,069 | 1,070 | 1,056 | 1,057.5 | -10.5 | -1% | 57,600 |
| 2011/07/06 | 1,060 | 1,074 | 1,041 | 1,068 | +8.5 | +0.8% | 59,400 |
| 2011/07/05 | 1,048 | 1,060 | 1,047.5 | 1,059.5 | +21 | +2% | 46,000 |
| 2011/07/04 | 1,032 | 1,045 | 1,029.5 | 1,038.5 | +20.5 | +2% | 38,800 |
| 2011/07/01 | 1,025 | 1,030.5 | 1,016.5 | 1,018 | +1.5 | +0.1% | 60,600 |
| 2011/06/30 | 1,002.5 | 1,016.5 | 1,000 | 1,016.5 | +17 | +1.7% | 45,600 |
| 2011/06/29 | 980.5 | 1,000 | 977.5 | 999.5 | +20.5 | +2.1% | 44,600 |
| 2011/06/28 | 983.5 | 983.5 | 968 | 979 | +10.5 | +1.1% | 50,200 |
| 2011/06/27 | 971 | 974 | 962.5 | 968.5 | -8 | -0.8% | 41,400 |
| 2011/06/24 | 996.5 | 996.5 | 975 | 976.5 | -22.5 | -2.3% | 44,000 |
| 2011/06/23 | 991.5 | 1,000 | 990 | 999 | +1.5 | +0.2% | 18,400 |
| 2011/06/22 | 987 | 1,000 | 987 | 997.5 | +11 | +1.1% | 29,600 |
| 2011/06/21 | 983.5 | 1,000.5 | 977 | 986.5 | -1.5 | -0.2% | 48,600 |
| 2011/06/20 | 1,010.5 | 1,010.5 | 987.5 | 988 | -27.5 | -2.7% | 73,400 |
| 2011/06/17 | 1,033.5 | 1,033.5 | 1,010.5 | 1,015.5 | -18 | -1.7% | 85,200 |
| 2011/06/16 | 1,017.5 | 1,040 | 1,017.5 | 1,033.5 | +1 | +0.1% | 40,800 |
| 2011/06/15 | 1,033 | 1,034 | 1,028 | 1,032.5 | -1 | -0.1% | 39,600 |
| 2011/06/14 | 1,025 | 1,037 | 1,025 | 1,033.5 | +7 | +0.7% | 46,800 |
| 2011/06/13 | 1,025 | 1,030.5 | 1,020 | 1,026.5 | -0.5 | ±0% | 33,200 |
| 2011/06/10 | 1,007.5 | 1,039.5 | 1,007.5 | 1,027 | +19 | +1.9% | 160,600 |
| 2011/06/09 | 998.5 | 1,011.5 | 998 | 1,008 | +5 | +0.5% | 46,200 |
| 2011/06/08 | 1,000.5 | 1,009 | 1,000.5 | 1,003 | +6 | +0.6% | 70,800 |
| 2011/06/07 | 994 | 1,003 | 991 | 997 | -10 | -1% | 45,200 |
| 2011/06/06 | 1,016.5 | 1,019.5 | 999.5 | 1,007 | -6 | -0.6% | 57,000 |
| 2011/06/03 | 991.5 | 1,021 | 991.5 | 1,013 | +16.5 | +1.7% | 88,400 |
| 2011/06/02 | 987.5 | 1,004.5 | 984.5 | 996.5 | -3.5 | -0.4% | 63,200 |
| 2011/06/01 | 991.5 | 1,007 | 988.5 | 1,000 | +4.5 | +0.5% | 72,400 |
| 2011/05/31 | 1,021.5 | 1,024.5 | 995.5 | 995.5 | -19.5 | -1.9% | 109,000 |
| 2011/05/30 | 1,004.5 | 1,026.5 | 1,000 | 1,015 | ±0 | ±0% | 55,600 |
| 2011/05/27 | 1,034 | 1,036.5 | 1,011.5 | 1,015 | -18.5 | -1.8% | 83,600 |
| 2011/05/26 | 1,029.5 | 1,040 | 1,029 | 1,033.5 | +5 | +0.5% | 47,000 |
| 2011/05/25 | 1,052.5 | 1,058.5 | 1,019.5 | 1,028.5 | -32 | -3% | 85,400 |
| 2011/05/24 | 1,090 | 1,090 | 1,056.5 | 1,060.5 | -7 | -0.7% | 63,400 |
| 2011/05/23 | 1,063 | 1,069 | 1,054.5 | 1,067.5 | +5.5 | +0.5% | 50,000 |
| 2011/05/20 | 1,071.5 | 1,077 | 1,058.5 | 1,062 | -14 | -1.3% | 75,000 |
| 2011/05/19 | 1,077.5 | 1,087.5 | 1,071.5 | 1,076 | -6 | -0.6% | 98,200 |
| 2011/05/18 | 1,070 | 1,089.5 | 1,070 | 1,082 | +21.5 | +2% | 45,200 |
| 2011/05/17 | 1,063 | 1,067.5 | 1,054.5 | 1,060.5 | +3.5 | +0.3% | 64,600 |
| 2011/05/16 | 1,063.5 | 1,063.5 | 1,047.5 | 1,057 | -8 | -0.8% | 128,800 |
| 2011/05/13 | 1,130.5 | 1,142.5 | 1,025.5 | 1,065 | -88.5 | -7.7% | 244,400 |
3451～
3500
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 | 352,000円 | +3.4% | -3.7% | 3.41% | 21.99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 | 147,200円 | +8.2% | +14.6% | 1.83% | 16.81倍 | 2.80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 | 537,000円 | +2.1% | +1.5% | 2.05% | 14.53倍 | 1.53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 | 243,900円 | +6.4% | -10.2% | 3.90% | 15.95倍 | 3.56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 | 1,196,000円 | +5.6% | +3.0% | 0.33% | 16.39倍 | 4.76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
