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 |
|---|---|---|---|---|---|---|---|
| 2010/09/24 | 1,073.5 | 1,080 | 1,055 | 1,061.5 | -25.5 | -2.3% | 62,400 |
| 2010/09/22 | 1,074 | 1,093.5 | 1,064.5 | 1,087 | -1 | -0.1% | 88,800 |
| 2010/09/21 | 1,108.5 | 1,109 | 1,085.5 | 1,088 | -21.5 | -1.9% | 56,800 |
| 2010/09/17 | 1,096 | 1,112.5 | 1,090.5 | 1,109.5 | +11.5 | +1% | 57,400 |
| 2010/09/16 | 1,110.5 | 1,110.5 | 1,091.5 | 1,098 | -2 | -0.2% | 62,600 |
| 2010/09/15 | 1,080 | 1,119.5 | 1,079.5 | 1,100 | +17 | +1.6% | 105,000 |
| 2010/09/14 | 1,086 | 1,092 | 1,072 | 1,083 | -1 | -0.1% | 46,600 |
| 2010/09/13 | 1,101.5 | 1,101.5 | 1,084 | 1,084 | -8.5 | -0.8% | 45,200 |
| 2010/09/10 | 1,088.5 | 1,112.5 | 1,085.5 | 1,092.5 | +0.5 | ±0% | 101,000 |
| 2010/09/09 | 1,055 | 1,095.5 | 1,055 | 1,092 | +43.5 | +4.1% | 106,200 |
| 2010/09/08 | 1,046 | 1,056 | 1,033 | 1,048.5 | -34 | -3.1% | 111,600 |
| 2010/09/07 | 1,074.5 | 1,088 | 1,055 | 1,082.5 | -7.5 | -0.7% | 80,800 |
| 2010/09/06 | 1,076 | 1,090 | 1,050.5 | 1,090 | +12.5 | +1.2% | 62,600 |
| 2010/09/03 | 1,083 | 1,099 | 1,073.5 | 1,077.5 | -11 | -1% | 39,400 |
| 2010/09/02 | 1,084.5 | 1,095 | 1,066.5 | 1,088.5 | +22 | +2.1% | 70,600 |
| 2010/09/01 | 1,052 | 1,069 | 1,049 | 1,066.5 | +2 | +0.2% | 68,600 |
| 2010/08/31 | 1,061.5 | 1,077 | 1,061.5 | 1,064.5 | -22 | -2% | 96,400 |
| 2010/08/30 | 1,085.5 | 1,107 | 1,078 | 1,086.5 | +1.5 | +0.1% | 78,600 |
| 2010/08/27 | 1,114 | 1,119.5 | 1,075 | 1,085 | -19 | -1.7% | 211,000 |
| 2010/08/26 | 1,080 | 1,106.5 | 1,079.5 | 1,104 | +35.5 | +3.3% | 257,000 |
| 2010/08/25 | 1,071.5 | 1,072 | 1,064 | 1,068.5 | -3 | -0.3% | 121,800 |
| 2010/08/24 | 1,069 | 1,075.5 | 1,066 | 1,071.5 | +3 | +0.3% | 112,200 |
| 2010/08/23 | 1,059.5 | 1,085.5 | 1,057.5 | 1,068.5 | +34 | +3.3% | 204,200 |
| 2010/08/20 | 1,000 | 1,047.5 | 1,000 | 1,034.5 | +31.5 | +3.1% | 220,400 |
| 2010/08/19 | 991.5 | 1,019.5 | 991.5 | 1,003 | +21 | +2.1% | 149,800 |
| 2010/08/18 | 982 | 983.5 | 959 | 982 | -0.5 | -0.1% | 100,600 |
| 2010/08/17 | 989.5 | 989.5 | 975.5 | 982.5 | -5.5 | -0.6% | 43,400 |
| 2010/08/16 | 988 | 989.5 | 976.5 | 988 | +1 | +0.1% | 58,400 |
| 2010/08/13 | 985 | 988.5 | 977.5 | 987 | -3 | -0.3% | 79,000 |
| 2010/08/12 | 985.5 | 993 | 985.5 | 990 | -15 | -1.5% | 123,600 |
| 2010/08/11 | 970 | 1,012 | 970 | 1,005 | +39 | +4% | 314,000 |
| 2010/08/10 | 954 | 971 | 950 | 966 | +21 | +2.2% | 108,600 |
| 2010/08/09 | 945 | 946.5 | 935 | 945 | -3 | -0.3% | 112,800 |
| 2010/08/06 | 946.5 | 954.5 | 938 | 948 | +2.5 | +0.3% | 73,200 |
| 2010/08/05 | 948.5 | 954.5 | 942 | 945.5 | +2 | +0.2% | 64,400 |
| 2010/08/04 | 944 | 944.5 | 938 | 943.5 | -2 | -0.2% | 60,200 |
| 2010/08/03 | 941.5 | 953.5 | 940 | 945.5 | +7 | +0.7% | 88,800 |
| 2010/08/02 | 950.5 | 957.5 | 938 | 938.5 | -13 | -1.4% | 61,800 |
| 2010/07/30 | 951.5 | 957.5 | 946 | 951.5 | -5 | -0.5% | 123,600 |
| 2010/07/29 | 955.5 | 959 | 949.5 | 956.5 | -9.5 | -1% | 71,000 |
| 2010/07/28 | 972 | 972 | 960.5 | 966 | +3.5 | +0.4% | 97,000 |
| 2010/07/27 | 954.5 | 964.5 | 947 | 962.5 | +9 | +0.9% | 89,200 |
| 2010/07/26 | 961.5 | 968 | 951 | 953.5 | -6 | -0.6% | 88,400 |
| 2010/07/23 | 961.5 | 967.5 | 953 | 959.5 | +0.5 | +0.1% | 141,200 |
| 2010/07/22 | 952 | 963.5 | 944 | 959 | +8.5 | +0.9% | 135,600 |
| 2010/07/21 | 955 | 967.5 | 950 | 950.5 | -9 | -0.9% | 74,200 |
| 2010/07/20 | 940 | 962 | 936 | 959.5 | +5.5 | +0.6% | 126,800 |
| 2010/07/16 | 962.5 | 964 | 950.5 | 954 | -12.5 | -1.3% | 52,600 |
| 2010/07/15 | 985 | 990.5 | 963.5 | 966.5 | -17 | -1.7% | 93,400 |
| 2010/07/14 | 984 | 987.5 | 971 | 983.5 | +6 | +0.6% | 59,400 |
3651～
3700
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 | 353,000円 | +3.4% | -3.7% | 3.40% | 22.05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 | 148,600円 | +8.2% | +14.6% | 1.82% | 16.97倍 | 2.82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 | 536,000円 | +2.1% | +1.5% | 2.05% | 14.51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 | 244,000円 | +6.4% | -10.2% | 3.89% | 15.96倍 | 3.57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 | 1,192,000円 | +5.6% | +3.0% | 0.34% | 16.34倍 | 4.75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
