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 |
|---|---|---|---|---|---|---|---|
| 2011/02/23 | 1,142.5 | 1,167 | 1,140.5 | 1,164.5 | +14.5 | +1.3% | 76,400 |
| 2011/02/22 | 1,150.5 | 1,153.5 | 1,142 | 1,150 | -12.5 | -1.1% | 72,800 |
| 2011/02/21 | 1,170 | 1,172.5 | 1,160 | 1,162.5 | -7.5 | -0.6% | 68,800 |
| 2011/02/18 | 1,160 | 1,172 | 1,151.5 | 1,170 | +16 | +1.4% | 74,600 |
| 2011/02/17 | 1,150.5 | 1,156 | 1,146.5 | 1,154 | +6 | +0.5% | 65,800 |
| 2011/02/16 | 1,133.5 | 1,151 | 1,133.5 | 1,148 | +21 | +1.9% | 86,000 |
| 2011/02/15 | 1,129.5 | 1,129.5 | 1,115 | 1,127 | +6 | +0.5% | 50,600 |
| 2011/02/14 | 1,137.5 | 1,138 | 1,111 | 1,121 | +2 | +0.2% | 72,000 |
| 2011/02/10 | 1,119 | 1,125.5 | 1,107 | 1,119 | ±0 | ±0% | 49,400 |
| 2011/02/09 | 1,128.5 | 1,136.5 | 1,116.5 | 1,119 | +4 | +0.4% | 59,200 |
| 2011/02/08 | 1,130 | 1,130 | 1,115 | 1,115 | -9.5 | -0.8% | 40,000 |
| 2011/02/07 | 1,134.5 | 1,139 | 1,122 | 1,124.5 | ±0 | ±0% | 45,800 |
| 2011/02/04 | 1,121 | 1,129.5 | 1,110 | 1,124.5 | +3.5 | +0.3% | 48,200 |
| 2011/02/03 | 1,127.5 | 1,127.5 | 1,106 | 1,121 | ±0 | ±0% | 43,000 |
| 2011/02/02 | 1,116 | 1,127 | 1,114 | 1,121 | +8 | +0.7% | 56,800 |
| 2011/02/01 | 1,109 | 1,116.5 | 1,105.5 | 1,113 | +8.5 | +0.8% | 67,000 |
| 2011/01/31 | 1,095 | 1,106 | 1,088 | 1,104.5 | -4.5 | -0.4% | 49,200 |
| 2011/01/28 | 1,115 | 1,117.5 | 1,097.5 | 1,109 | -11.5 | -1% | 71,600 |
| 2011/01/27 | 1,128.5 | 1,138 | 1,120.5 | 1,120.5 | -9 | -0.8% | 61,800 |
| 2011/01/26 | 1,123.5 | 1,135 | 1,121.5 | 1,129.5 | +6.5 | +0.6% | 101,200 |
| 2011/01/25 | 1,117 | 1,128 | 1,110.5 | 1,123 | +6.5 | +0.6% | 60,000 |
| 2011/01/24 | 1,111 | 1,116.5 | 1,100 | 1,116.5 | +20 | +1.8% | 55,000 |
| 2011/01/21 | 1,113 | 1,113 | 1,095.5 | 1,096.5 | -16 | -1.4% | 115,600 |
| 2011/01/20 | 1,132 | 1,142 | 1,096 | 1,112.5 | -29 | -2.5% | 175,000 |
| 2011/01/19 | 1,148 | 1,148 | 1,131.5 | 1,141.5 | -1 | -0.1% | 57,000 |
| 2011/01/18 | 1,152.5 | 1,152.5 | 1,139.5 | 1,142.5 | -12 | -1% | 44,000 |
| 2011/01/17 | 1,161.5 | 1,165.5 | 1,153.5 | 1,154.5 | -2 | -0.2% | 42,200 |
| 2011/01/14 | 1,153 | 1,168.5 | 1,150.5 | 1,156.5 | -2 | -0.2% | 49,400 |
| 2011/01/13 | 1,150 | 1,166 | 1,148.5 | 1,158.5 | +8.5 | +0.7% | 97,800 |
| 2011/01/12 | 1,159.5 | 1,169 | 1,150 | 1,150 | -5.5 | -0.5% | 57,600 |
| 2011/01/11 | 1,149 | 1,162 | 1,141 | 1,155.5 | +6.5 | +0.6% | 63,400 |
| 2011/01/07 | 1,155 | 1,164.5 | 1,149 | 1,149 | -7 | -0.6% | 68,800 |
| 2011/01/06 | 1,148 | 1,159 | 1,148 | 1,156 | +7 | +0.6% | 73,200 |
| 2011/01/05 | 1,165 | 1,167.5 | 1,147 | 1,149 | -2 | -0.2% | 100,000 |
| 2011/01/04 | 1,147 | 1,164.5 | 1,142.5 | 1,151 | +11 | +1% | 63,000 |
| 2010/12/30 | 1,145 | 1,145 | 1,136 | 1,140 | -5 | -0.4% | 39,400 |
| 2010/12/29 | 1,147.5 | 1,147.5 | 1,139 | 1,145 | +4 | +0.4% | 28,000 |
| 2010/12/28 | 1,139.5 | 1,142.5 | 1,138 | 1,141 | +7.5 | +0.7% | 64,800 |
| 2010/12/27 | 1,128.5 | 1,138.5 | 1,120.5 | 1,133.5 | +4.5 | +0.4% | 80,600 |
| 2010/12/24 | 1,123.5 | 1,131.5 | 1,123.5 | 1,129 | -6.5 | -0.6% | 53,200 |
| 2010/12/22 | 1,135 | 1,145.5 | 1,130 | 1,135.5 | -3 | -0.3% | 149,800 |
| 2010/12/21 | 1,136 | 1,145 | 1,130.5 | 1,138.5 | +5.5 | +0.5% | 82,000 |
| 2010/12/20 | 1,130.5 | 1,137 | 1,126.5 | 1,133 | +3 | +0.3% | 83,400 |
| 2010/12/17 | 1,133 | 1,140 | 1,121 | 1,130 | -2.5 | -0.2% | 113,200 |
| 2010/12/16 | 1,144 | 1,144 | 1,130 | 1,132.5 | -11.5 | -1% | 142,400 |
| 2010/12/15 | 1,140.5 | 1,144 | 1,132.5 | 1,144 | +4 | +0.4% | 122,200 |
| 2010/12/14 | 1,132.5 | 1,142.5 | 1,130 | 1,140 | +9 | +0.8% | 68,400 |
| 2010/12/13 | 1,125 | 1,132.5 | 1,120.5 | 1,131 | +10.5 | +0.9% | 64,800 |
| 2010/12/10 | 1,125.5 | 1,128 | 1,116 | 1,120.5 | -6 | -0.5% | 156,400 |
| 2010/12/09 | 1,119 | 1,128.5 | 1,107 | 1,126.5 | +12 | +1.1% | 178,200 |
3551～
3600
件表示中 / 5963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 | 353,500円 | +3.4% | -3.7% | 3.39% | 22.08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 | 148,800円 | +8.2% | +14.6% | 1.81% | 16.99倍 | 2.83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 | 535,000円 | +2.1% | +1.5% | 2.06% | 14.48倍 | 1.52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 | 244,600円 | +6.4% | -10.2% | 3.88% | 16.00倍 | 3.58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 | 1,199,000円 | +5.6% | +3.0% | 0.33% | 16.43倍 | 4.78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
