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 |
|---|---|---|---|---|---|---|---|
| 2010/02/16 | 1,182.5 | 1,187.5 | 1,173 | 1,173.5 | -9 | -0.8% | 69,000 |
| 2010/02/15 | 1,205 | 1,205.5 | 1,175.5 | 1,182.5 | -60 | -4.8% | 131,000 |
| 2010/02/12 | 1,215.5 | 1,294 | 1,210 | 1,242.5 | +36 | +3% | 209,400 |
| 2010/02/10 | 1,194.5 | 1,215 | 1,183 | 1,206.5 | +12.5 | +1% | 71,000 |
| 2010/02/09 | 1,181.5 | 1,196.5 | 1,180 | 1,194 | -3 | -0.3% | 44,800 |
| 2010/02/08 | 1,219 | 1,219 | 1,166 | 1,197 | -22 | -1.8% | 75,000 |
| 2010/02/05 | 1,225 | 1,247.5 | 1,215 | 1,219 | -15.5 | -1.3% | 74,400 |
| 2010/02/04 | 1,249.5 | 1,249.5 | 1,217.5 | 1,234.5 | -14.5 | -1.2% | 81,400 |
| 2010/02/03 | 1,263.5 | 1,263.5 | 1,240.5 | 1,249 | +10.5 | +0.8% | 62,000 |
| 2010/02/02 | 1,270 | 1,270 | 1,229 | 1,238.5 | -16.5 | -1.3% | 78,600 |
| 2010/02/01 | 1,190 | 1,270.5 | 1,187.5 | 1,255 | +54.5 | +4.5% | 130,400 |
| 2010/01/29 | 1,205 | 1,220 | 1,192.5 | 1,200.5 | -7.5 | -0.6% | 52,200 |
| 2010/01/28 | 1,206 | 1,215 | 1,182.5 | 1,208 | +2 | +0.2% | 59,800 |
| 2010/01/27 | 1,220.5 | 1,221 | 1,205 | 1,206 | -17 | -1.4% | 52,600 |
| 2010/01/26 | 1,222 | 1,243.5 | 1,219 | 1,223 | +1 | +0.1% | 44,200 |
| 2010/01/25 | 1,226.5 | 1,240 | 1,218.5 | 1,222 | -4.5 | -0.4% | 32,600 |
| 2010/01/22 | 1,235 | 1,235 | 1,199 | 1,226.5 | -9 | -0.7% | 61,800 |
| 2010/01/21 | 1,225 | 1,242 | 1,225 | 1,235.5 | -1 | -0.1% | 39,000 |
| 2010/01/20 | 1,245 | 1,245 | 1,230 | 1,236.5 | -8 | -0.6% | 39,600 |
| 2010/01/19 | 1,227.5 | 1,247.5 | 1,227.5 | 1,244.5 | +12.5 | +1% | 25,600 |
| 2010/01/18 | 1,228.5 | 1,245 | 1,227.5 | 1,232 | -8 | -0.6% | 29,000 |
| 2010/01/15 | 1,225 | 1,240 | 1,221.5 | 1,240 | +4 | +0.3% | 58,400 |
| 2010/01/14 | 1,246 | 1,246 | 1,226.5 | 1,236 | -9.5 | -0.8% | 44,400 |
| 2010/01/13 | 1,254 | 1,264.5 | 1,242 | 1,245.5 | -19.5 | -1.5% | 66,000 |
| 2010/01/12 | 1,275 | 1,281.5 | 1,254 | 1,265 | +5 | +0.4% | 49,000 |
| 2010/01/08 | 1,286 | 1,287 | 1,259.5 | 1,260 | -4 | -0.3% | 53,400 |
| 2010/01/07 | 1,282.5 | 1,292.5 | 1,260 | 1,264 | -9 | -0.7% | 38,600 |
| 2010/01/06 | 1,259 | 1,284.5 | 1,255.5 | 1,273 | +14 | +1.1% | 65,200 |
| 2010/01/05 | 1,267.5 | 1,267.5 | 1,259 | 1,259 | -9.5 | -0.7% | 50,000 |
| 2010/01/04 | 1,255 | 1,280 | 1,245 | 1,268.5 | -1.5 | -0.1% | 55,800 |
| 2009/12/30 | 1,305 | 1,305 | 1,270 | 1,270 | -17.5 | -1.4% | 34,200 |
| 2009/12/29 | 1,300 | 1,305 | 1,280 | 1,287.5 | -12.5 | -1% | 44,600 |
| 2009/12/28 | 1,300 | 1,307.5 | 1,290 | 1,300 | +10 | +0.8% | 50,000 |
| 2009/12/25 | 1,305 | 1,305 | 1,282.5 | 1,290 | +2.5 | +0.2% | 35,200 |
| 2009/12/24 | 1,275 | 1,290 | 1,265 | 1,287.5 | +10 | +0.8% | 70,200 |
| 2009/12/22 | 1,305 | 1,305 | 1,275 | 1,277.5 | -27.5 | -2.1% | 106,600 |
| 2009/12/21 | 1,352.5 | 1,357.5 | 1,290 | 1,305 | -67.5 | -4.9% | 144,600 |
| 2009/12/18 | 1,367.5 | 1,377.5 | 1,352.5 | 1,372.5 | +2.5 | +0.2% | 59,200 |
| 2009/12/17 | 1,382.5 | 1,382.5 | 1,367.5 | 1,370 | -12.5 | -0.9% | 46,000 |
| 2009/12/16 | 1,380 | 1,397.5 | 1,375 | 1,382.5 | +15 | +1.1% | 29,800 |
| 2009/12/15 | 1,380 | 1,387.5 | 1,362.5 | 1,367.5 | -22.5 | -1.6% | 50,000 |
| 2009/12/14 | 1,402.5 | 1,402.5 | 1,370 | 1,390 | -12.5 | -0.9% | 53,400 |
| 2009/12/11 | 1,402.5 | 1,412.5 | 1,377.5 | 1,402.5 | +2.5 | +0.2% | 63,600 |
| 2009/12/10 | 1,372.5 | 1,415 | 1,372.5 | 1,400 | +7.5 | +0.5% | 59,800 |
| 2009/12/09 | 1,370 | 1,400 | 1,365 | 1,392.5 | +20 | +1.5% | 46,600 |
| 2009/12/08 | 1,360 | 1,382.5 | 1,357.5 | 1,372.5 | +2.5 | +0.2% | 63,800 |
| 2009/12/07 | 1,380 | 1,392.5 | 1,367.5 | 1,370 | -10 | -0.7% | 74,200 |
| 2009/12/04 | 1,447.5 | 1,450 | 1,375 | 1,380 | -80 | -5.5% | 134,200 |
| 2009/12/03 | 1,415 | 1,465 | 1,400 | 1,460 | +35 | +2.5% | 143,000 |
| 2009/12/02 | 1,425 | 1,425 | 1,407.5 | 1,425 | ±0 | ±0% | 71,800 |
3801～
3850
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
