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 |
|---|---|---|---|---|---|---|---|
| 2010/04/28 | 1,150 | 1,160.5 | 1,135 | 1,137.5 | -24.5 | -2.1% | 101,600 |
| 2010/04/27 | 1,173.5 | 1,173.5 | 1,159 | 1,162 | -11.5 | -1% | 70,000 |
| 2010/04/26 | 1,175.5 | 1,180 | 1,164.5 | 1,173.5 | +12 | +1% | 73,600 |
| 2010/04/23 | 1,155 | 1,165 | 1,155 | 1,161.5 | +9.5 | +0.8% | 54,400 |
| 2010/04/22 | 1,162.5 | 1,162.5 | 1,146 | 1,152 | -9.5 | -0.8% | 93,400 |
| 2010/04/21 | 1,172.5 | 1,172.5 | 1,151.5 | 1,161.5 | +3.5 | +0.3% | 117,400 |
| 2010/04/20 | 1,158 | 1,164 | 1,149.5 | 1,158 | +11.5 | +1% | 63,800 |
| 2010/04/19 | 1,157.5 | 1,166 | 1,143.5 | 1,146.5 | -36 | -3% | 137,400 |
| 2010/04/16 | 1,194 | 1,194 | 1,176 | 1,182.5 | -5.5 | -0.5% | 92,400 |
| 2010/04/15 | 1,187.5 | 1,193 | 1,183 | 1,188 | +2 | +0.2% | 65,400 |
| 2010/04/14 | 1,187.5 | 1,196 | 1,182.5 | 1,186 | -1.5 | -0.1% | 39,400 |
| 2010/04/13 | 1,198 | 1,199 | 1,181.5 | 1,187.5 | -6.5 | -0.5% | 45,200 |
| 2010/04/12 | 1,187 | 1,198.5 | 1,183.5 | 1,194 | +7.5 | +0.6% | 66,800 |
| 2010/04/09 | 1,176 | 1,190 | 1,176 | 1,186.5 | +10.5 | +0.9% | 36,600 |
| 2010/04/08 | 1,184 | 1,184 | 1,175.5 | 1,176 | -10.5 | -0.9% | 34,800 |
| 2010/04/07 | 1,197.5 | 1,197.5 | 1,177.5 | 1,186.5 | -4.5 | -0.4% | 102,000 |
| 2010/04/06 | 1,190.5 | 1,197 | 1,185.5 | 1,191 | +0.5 | ±0% | 67,800 |
| 2010/04/05 | 1,191 | 1,192 | 1,182.5 | 1,190.5 | +7 | +0.6% | 47,000 |
| 2010/04/02 | 1,189 | 1,189 | 1,177.5 | 1,183.5 | +4.5 | +0.4% | 59,000 |
| 2010/04/01 | 1,180 | 1,182 | 1,168 | 1,179 | -2 | -0.2% | 47,600 |
| 2010/03/31 | 1,187 | 1,187 | 1,176 | 1,181 | +2 | +0.2% | 60,200 |
| 2010/03/30 | 1,175 | 1,189 | 1,166.5 | 1,179 | +14.5 | +1.2% | 90,400 |
| 2010/03/29 | 1,155 | 1,164.5 | 1,153 | 1,164.5 | -8 | -0.7% | 56,600 |
| 2010/03/26 | 1,172.5 | 1,175.5 | 1,159.5 | 1,172.5 | +1.5 | +0.1% | 98,600 |
| 2010/03/25 | 1,182.5 | 1,182.5 | 1,168 | 1,171 | -11.5 | -1% | 56,000 |
| 2010/03/24 | 1,184.5 | 1,185 | 1,168 | 1,182.5 | +4.5 | +0.4% | 51,000 |
| 2010/03/23 | 1,185 | 1,197.5 | 1,177.5 | 1,178 | -7 | -0.6% | 80,200 |
| 2010/03/19 | 1,199 | 1,200.5 | 1,179 | 1,185 | -7 | -0.6% | 88,800 |
| 2010/03/18 | 1,204 | 1,204 | 1,190.5 | 1,192 | ±0 | ±0% | 77,400 |
| 2010/03/17 | 1,214 | 1,214 | 1,190.5 | 1,192 | +3 | +0.3% | 92,000 |
| 2010/03/16 | 1,187.5 | 1,215.5 | 1,187 | 1,189 | -2 | -0.2% | 121,800 |
| 2010/03/15 | 1,205 | 1,207 | 1,185.5 | 1,191 | +13 | +1.1% | 121,000 |
| 2010/03/12 | 1,166 | 1,179.5 | 1,161 | 1,178 | +14 | +1.2% | 125,200 |
| 2010/03/11 | 1,150 | 1,166.5 | 1,133 | 1,164 | +14 | +1.2% | 84,000 |
| 2010/03/10 | 1,150.5 | 1,155 | 1,140 | 1,150 | -5.5 | -0.5% | 57,800 |
| 2010/03/09 | 1,170 | 1,170 | 1,140.5 | 1,155.5 | -6.5 | -0.6% | 92,800 |
| 2010/03/08 | 1,169 | 1,170 | 1,148.5 | 1,162 | +4.5 | +0.4% | 97,200 |
| 2010/03/05 | 1,161 | 1,168.5 | 1,148 | 1,157.5 | +21.5 | +1.9% | 87,600 |
| 2010/03/04 | 1,131 | 1,144.5 | 1,127 | 1,136 | +5 | +0.4% | 66,200 |
| 2010/03/03 | 1,130 | 1,134.5 | 1,125.5 | 1,131 | -4 | -0.4% | 93,800 |
| 2010/03/02 | 1,129.5 | 1,139 | 1,128 | 1,135 | +6 | +0.5% | 54,000 |
| 2010/03/01 | 1,131 | 1,155.5 | 1,126.5 | 1,129 | -11 | -1% | 53,600 |
| 2010/02/26 | 1,154 | 1,154.5 | 1,129 | 1,140 | -14 | -1.2% | 73,600 |
| 2010/02/25 | 1,134.5 | 1,159.5 | 1,126 | 1,154 | +19.5 | +1.7% | 113,600 |
| 2010/02/24 | 1,155 | 1,155 | 1,125.5 | 1,134.5 | -15 | -1.3% | 108,600 |
| 2010/02/23 | 1,174.5 | 1,174.5 | 1,125.5 | 1,149.5 | -21.5 | -1.8% | 87,200 |
| 2010/02/22 | 1,150.5 | 1,180 | 1,150 | 1,171 | +32 | +2.8% | 113,400 |
| 2010/02/19 | 1,154 | 1,161.5 | 1,131 | 1,139 | -28 | -2.4% | 121,800 |
| 2010/02/18 | 1,156 | 1,182 | 1,147.5 | 1,167 | +11 | +1% | 135,000 |
| 2010/02/17 | 1,175.5 | 1,176.5 | 1,150 | 1,156 | -17.5 | -1.5% | 138,400 |
3751～
3800
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
