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 |
|---|---|---|---|---|---|---|---|
| 2009/09/14 | 1,235 | 1,237.5 | 1,217.5 | 1,230 | -5 | -0.4% | 55,200 |
| 2009/09/11 | 1,237.5 | 1,247.5 | 1,227.5 | 1,235 | -2.5 | -0.2% | 71,000 |
| 2009/09/10 | 1,225 | 1,255 | 1,205 | 1,237.5 | +12.5 | +1% | 90,000 |
| 2009/09/09 | 1,250 | 1,250 | 1,215 | 1,225 | -15 | -1.2% | 78,600 |
| 2009/09/08 | 1,250 | 1,252.5 | 1,227.5 | 1,240 | -5 | -0.4% | 51,600 |
| 2009/09/07 | 1,245 | 1,262.5 | 1,237.5 | 1,245 | +12.5 | +1% | 79,000 |
| 2009/09/04 | 1,225 | 1,250 | 1,222.5 | 1,232.5 | +7.5 | +0.6% | 80,000 |
| 2009/09/03 | 1,217.5 | 1,235 | 1,210 | 1,225 | +2.5 | +0.2% | 64,800 |
| 2009/09/02 | 1,235 | 1,250 | 1,205 | 1,222.5 | -17.5 | -1.4% | 98,000 |
| 2009/09/01 | 1,247.5 | 1,260 | 1,222.5 | 1,240 | -12.5 | -1% | 110,200 |
| 2009/08/31 | 1,222.5 | 1,272.5 | 1,222.5 | 1,252.5 | +37.5 | +3.1% | 114,800 |
| 2009/08/28 | 1,185 | 1,222.5 | 1,185 | 1,215 | +25 | +2.1% | 60,000 |
| 2009/08/27 | 1,185 | 1,215 | 1,162.5 | 1,190 | +5 | +0.4% | 141,000 |
| 2009/08/26 | 1,187.5 | 1,195 | 1,177.5 | 1,185 | +10 | +0.9% | 84,000 |
| 2009/08/25 | 1,155 | 1,185 | 1,150 | 1,175 | +15 | +1.3% | 102,000 |
| 2009/08/24 | 1,167.5 | 1,170 | 1,155 | 1,160 | +25 | +2.2% | 61,600 |
| 2009/08/21 | 1,160 | 1,160 | 1,122.5 | 1,135 | -12.5 | -1.1% | 95,400 |
| 2009/08/20 | 1,132.5 | 1,160 | 1,132.5 | 1,147.5 | +35 | +3.1% | 99,800 |
| 2009/08/19 | 1,095 | 1,120 | 1,092.5 | 1,112.5 | +27.5 | +2.5% | 69,800 |
| 2009/08/18 | 1,065 | 1,090 | 1,065 | 1,085 | +2.5 | +0.2% | 49,600 |
| 2009/08/17 | 1,072.5 | 1,087.5 | 1,072.5 | 1,082.5 | +20 | +1.9% | 55,600 |
| 2009/08/14 | 1,072.5 | 1,075 | 1,062.5 | 1,062.5 | -2.5 | -0.2% | 28,600 |
| 2009/08/13 | 1,072.5 | 1,072.5 | 1,062.5 | 1,065 | -7.5 | -0.7% | 29,200 |
| 2009/08/12 | 1,057.5 | 1,072.5 | 1,050 | 1,072.5 | +20 | +1.9% | 46,000 |
| 2009/08/11 | 1,060 | 1,080 | 1,037.5 | 1,052.5 | -5 | -0.5% | 95,000 |
| 2009/08/10 | 1,090 | 1,092.5 | 1,045 | 1,057.5 | -35 | -3.2% | 120,200 |
| 2009/08/07 | 1,052.5 | 1,095 | 1,047.5 | 1,092.5 | +37.5 | +3.6% | 54,800 |
| 2009/08/06 | 1,065 | 1,070 | 1,035 | 1,055 | -12.5 | -1.2% | 57,200 |
| 2009/08/05 | 1,087.5 | 1,095 | 1,062.5 | 1,067.5 | -20 | -1.8% | 51,200 |
| 2009/08/04 | 1,115 | 1,115 | 1,087.5 | 1,087.5 | -27.5 | -2.5% | 49,800 |
| 2009/08/03 | 1,125 | 1,132.5 | 1,105 | 1,115 | +2.5 | +0.2% | 12,800 |
| 2009/07/31 | 1,110 | 1,130 | 1,105 | 1,112.5 | +5 | +0.5% | 34,600 |
| 2009/07/30 | 1,117.5 | 1,135 | 1,102.5 | 1,107.5 | -10 | -0.9% | 32,800 |
| 2009/07/29 | 1,135 | 1,137.5 | 1,115 | 1,117.5 | -12.5 | -1.1% | 18,200 |
| 2009/07/28 | 1,130 | 1,160 | 1,122.5 | 1,130 | +15 | +1.3% | 50,000 |
| 2009/07/27 | 1,125 | 1,142.5 | 1,115 | 1,115 | +10 | +0.9% | 44,200 |
| 2009/07/24 | 1,112.5 | 1,120 | 1,100 | 1,105 | +17.5 | +1.6% | 36,600 |
| 2009/07/23 | 1,105 | 1,120 | 1,087.5 | 1,087.5 | -20 | -1.8% | 48,000 |
| 2009/07/22 | 1,120 | 1,122.5 | 1,075 | 1,107.5 | -10 | -0.9% | 52,200 |
| 2009/07/21 | 1,112.5 | 1,130 | 1,112.5 | 1,117.5 | -2.5 | -0.2% | 28,800 |
| 2009/07/17 | 1,135 | 1,135 | 1,100 | 1,120 | +22.5 | +2.1% | 19,800 |
| 2009/07/16 | 1,130 | 1,132.5 | 1,097.5 | 1,097.5 | -5 | -0.5% | 47,000 |
| 2009/07/15 | 1,102.5 | 1,110 | 1,077.5 | 1,102.5 | ±0 | ±0% | 38,400 |
| 2009/07/14 | 1,112.5 | 1,132.5 | 1,100 | 1,102.5 | -10 | -0.9% | 39,200 |
| 2009/07/13 | 1,140 | 1,162.5 | 1,092.5 | 1,112.5 | -30 | -2.6% | 67,800 |
| 2009/07/10 | 1,140 | 1,145 | 1,117.5 | 1,142.5 | +22.5 | +2% | 66,400 |
| 2009/07/09 | 1,112.5 | 1,137.5 | 1,110 | 1,120 | +27.5 | +2.5% | 87,800 |
| 2009/07/08 | 1,110 | 1,120 | 1,080 | 1,092.5 | -15 | -1.4% | 78,600 |
| 2009/07/07 | 1,122.5 | 1,197.5 | 1,105 | 1,107.5 | +15 | +1.4% | 104,200 |
| 2009/07/06 | 1,077.5 | 1,092.5 | 1,075 | 1,092.5 | +22.5 | +2.1% | 46,800 |
3901～
3950
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
