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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 995 | 998 | 975 | 977.5 | -12.5 | -1.3% | 105,200 |
| 2010/07/12 | 991.5 | 997 | 987.5 | 990 | -8.5 | -0.9% | 42,600 |
| 2010/07/09 | 1,016.5 | 1,016.5 | 995.5 | 998.5 | -11 | -1.1% | 84,600 |
| 2010/07/08 | 1,012 | 1,023 | 1,008 | 1,009.5 | +5 | +0.5% | 73,800 |
| 2010/07/07 | 1,017.5 | 1,017.5 | 1,001.5 | 1,004.5 | -12.5 | -1.2% | 67,200 |
| 2010/07/06 | 1,015 | 1,019.5 | 1,006.5 | 1,017 | +5 | +0.5% | 110,000 |
| 2010/07/05 | 999 | 1,014.5 | 993 | 1,012 | +16 | +1.6% | 95,800 |
| 2010/07/02 | 996.5 | 1,005.5 | 991.5 | 996 | -3.5 | -0.4% | 58,600 |
| 2010/07/01 | 1,007.5 | 1,016.5 | 995.5 | 999.5 | -7.5 | -0.7% | 130,400 |
| 2010/06/30 | 998 | 1,013.5 | 994 | 1,007 | -7 | -0.7% | 156,000 |
| 2010/06/29 | 1,025 | 1,038.5 | 1,007.5 | 1,014 | -6 | -0.6% | 156,200 |
| 2010/06/28 | 996 | 1,020.5 | 996 | 1,020 | +25 | +2.5% | 207,000 |
| 2010/06/25 | 1,000 | 1,000 | 986.5 | 995 | -17.5 | -1.7% | 127,600 |
| 2010/06/24 | 1,010.5 | 1,017 | 1,010.5 | 1,012.5 | +1.5 | +0.1% | 51,600 |
| 2010/06/23 | 1,013.5 | 1,015.5 | 1,011 | 1,011 | -11 | -1.1% | 61,600 |
| 2010/06/22 | 1,033 | 1,035 | 1,014.5 | 1,022 | -17 | -1.6% | 187,400 |
| 2010/06/21 | 1,038 | 1,043.5 | 1,032.5 | 1,039 | ±0 | ±0% | 132,800 |
| 2010/06/18 | 1,049 | 1,054 | 1,032.5 | 1,039 | -5.5 | -0.5% | 80,800 |
| 2010/06/17 | 1,041.5 | 1,052 | 1,036 | 1,044.5 | +3 | +0.3% | 118,000 |
| 2010/06/16 | 1,034.5 | 1,048 | 1,034.5 | 1,041.5 | +9 | +0.9% | 98,600 |
| 2010/06/15 | 1,043 | 1,046.5 | 1,029 | 1,032.5 | -10.5 | -1% | 109,800 |
| 2010/06/14 | 1,042.5 | 1,063 | 1,037.5 | 1,043 | +0.5 | ±0% | 126,200 |
| 2010/06/11 | 1,062.5 | 1,070 | 1,036 | 1,042.5 | -16 | -1.5% | 314,000 |
| 2010/06/10 | 1,071 | 1,071 | 1,055 | 1,058.5 | -3.5 | -0.3% | 104,600 |
| 2010/06/09 | 1,073 | 1,090.5 | 1,042.5 | 1,062 | -11 | -1% | 251,000 |
| 2010/06/08 | 1,050.5 | 1,084 | 1,050 | 1,073 | +6.5 | +0.6% | 57,000 |
| 2010/06/07 | 1,061 | 1,069 | 1,050.5 | 1,066.5 | -19.5 | -1.8% | 62,600 |
| 2010/06/04 | 1,099 | 1,099 | 1,078.5 | 1,086 | -6 | -0.5% | 87,600 |
| 2010/06/03 | 1,093.5 | 1,097 | 1,075 | 1,092 | +23 | +2.2% | 114,800 |
| 2010/06/02 | 1,075.5 | 1,091 | 1,058.5 | 1,069 | -6 | -0.6% | 190,400 |
| 2010/06/01 | 1,069 | 1,081.5 | 1,060 | 1,075 | +7.5 | +0.7% | 118,600 |
| 2010/05/31 | 1,055 | 1,080 | 1,050 | 1,067.5 | +1 | +0.1% | 166,800 |
| 2010/05/28 | 1,069 | 1,070.5 | 1,051.5 | 1,066.5 | +22.5 | +2.2% | 168,200 |
| 2010/05/27 | 1,046 | 1,057 | 1,028 | 1,044 | -0.5 | ±0% | 158,800 |
| 2010/05/26 | 1,050 | 1,053.5 | 1,015.5 | 1,044.5 | -2.5 | -0.2% | 157,800 |
| 2010/05/25 | 1,040 | 1,060 | 1,040 | 1,047 | -6.5 | -0.6% | 111,800 |
| 2010/05/24 | 1,049 | 1,064 | 1,031.5 | 1,053.5 | +12.5 | +1.2% | 150,400 |
| 2010/05/21 | 1,049 | 1,050 | 1,025 | 1,041 | -33 | -3.1% | 188,000 |
| 2010/05/20 | 1,043 | 1,085.5 | 1,038 | 1,074 | +15.5 | +1.5% | 133,000 |
| 2010/05/19 | 1,055 | 1,071 | 1,030 | 1,058.5 | -18 | -1.7% | 262,600 |
| 2010/05/18 | 1,071 | 1,092 | 1,054.5 | 1,076.5 | +30 | +2.9% | 264,000 |
| 2010/05/17 | 1,025 | 1,065.5 | 1,022.5 | 1,046.5 | +23 | +2.2% | 281,000 |
| 2010/05/14 | 1,040 | 1,043.5 | 1,018.5 | 1,023.5 | -22 | -2.1% | 218,800 |
| 2010/05/13 | 1,010 | 1,047 | 1,010 | 1,045.5 | +34 | +3.4% | 146,600 |
| 2010/05/12 | 1,005 | 1,022.5 | 1,003 | 1,011.5 | -9 | -0.9% | 269,200 |
| 2010/05/11 | 1,061 | 1,066.5 | 1,015.5 | 1,020.5 | -30.5 | -2.9% | 222,600 |
| 2010/05/10 | 1,043.5 | 1,058.5 | 1,015 | 1,051 | +8 | +0.8% | 310,200 |
| 2010/05/07 | 1,050 | 1,069.5 | 1,006 | 1,043 | -60.5 | -5.5% | 343,000 |
| 2010/05/06 | 1,130 | 1,130 | 1,085 | 1,103.5 | -36.5 | -3.2% | 248,600 |
| 2010/04/30 | 1,146.5 | 1,149.5 | 1,132.5 | 1,140 | +2.5 | +0.2% | 107,400 |
3701～
3750
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 | 149,500円 | +8.2% | +14.6% | 1.81% | 17.07倍 | 2.84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 | 531,000円 | +2.1% | +1.5% | 2.07% | 14.37倍 | 1.51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 | 246,300円 | +6.4% | -10.2% | 3.86% | 16.11倍 | 3.60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 | 1,190,000円 | +5.6% | +3.0% | 0.34% | 16.31倍 | 4.74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
