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 |
|---|---|---|---|---|---|---|---|
| 2007/04/04 | 1,157.5 | 1,170 | 1,157.5 | 1,165 | +7.5 | +0.6% | 68,600 |
| 2007/04/03 | 1,162.5 | 1,165 | 1,142.5 | 1,157.5 | +12.5 | +1.1% | 129,000 |
| 2007/04/02 | 1,202.5 | 1,202.5 | 1,145 | 1,145 | -57.5 | -4.8% | 219,400 |
| 2007/03/30 | 1,215 | 1,215 | 1,185 | 1,202.5 | -10 | -0.8% | 250,600 |
| 2007/03/29 | 1,195 | 1,215 | 1,185 | 1,212.5 | ±0 | ±0% | 80,600 |
| 2007/03/28 | 1,195 | 1,230 | 1,182.5 | 1,212.5 | +30 | +2.5% | 132,200 |
| 2007/03/27 | 1,197.5 | 1,217.5 | 1,177.5 | 1,182.5 | -30 | -2.5% | 83,800 |
| 2007/03/26 | 1,207.5 | 1,215 | 1,197.5 | 1,212.5 | +5 | +0.4% | 83,200 |
| 2007/03/23 | 1,215 | 1,217.5 | 1,195 | 1,207.5 | -7.5 | -0.6% | 59,000 |
| 2007/03/22 | 1,200 | 1,225 | 1,197.5 | 1,215 | +5 | +0.4% | 52,600 |
| 2007/03/20 | 1,212.5 | 1,220 | 1,200 | 1,210 | ±0 | ±0% | 119,200 |
| 2007/03/19 | 1,210 | 1,220 | 1,205 | 1,210 | -12.5 | -1% | 48,400 |
| 2007/03/16 | 1,225 | 1,240 | 1,220 | 1,222.5 | -17.5 | -1.4% | 120,400 |
| 2007/03/15 | 1,242.5 | 1,255 | 1,237.5 | 1,240 | +22.5 | +1.8% | 113,800 |
| 2007/03/14 | 1,247.5 | 1,247.5 | 1,215 | 1,217.5 | -45 | -3.6% | 96,400 |
| 2007/03/13 | 1,270 | 1,275 | 1,260 | 1,262.5 | ±0 | ±0% | 161,400 |
| 2007/03/12 | 1,225 | 1,265 | 1,225 | 1,262.5 | +40 | +3.3% | 186,000 |
| 2007/03/09 | 1,220 | 1,227.5 | 1,207.5 | 1,222.5 | +12.5 | +1% | 156,200 |
| 2007/03/08 | 1,195 | 1,212.5 | 1,190 | 1,210 | +25 | +2.1% | 142,400 |
| 2007/03/07 | 1,185 | 1,192.5 | 1,172.5 | 1,185 | +40 | +3.5% | 167,800 |
| 2007/03/06 | 1,107.5 | 1,155 | 1,105 | 1,145 | +40 | +3.6% | 127,000 |
| 2007/03/05 | 1,092.5 | 1,130 | 1,085 | 1,105 | -27.5 | -2.4% | 122,800 |
| 2007/03/02 | 1,142.5 | 1,147.5 | 1,130 | 1,132.5 | +5 | +0.4% | 94,400 |
| 2007/03/01 | 1,145 | 1,162.5 | 1,125 | 1,127.5 | -25 | -2.2% | 226,200 |
| 2007/02/28 | 1,100 | 1,157.5 | 1,100 | 1,152.5 | -17.5 | -1.5% | 181,200 |
| 2007/02/27 | 1,175 | 1,190 | 1,162.5 | 1,170 | -17.5 | -1.5% | 250,800 |
| 2007/02/26 | 1,177.5 | 1,190 | 1,167.5 | 1,187.5 | +10 | +0.8% | 218,200 |
| 2007/02/23 | 1,197.5 | 1,197.5 | 1,165 | 1,177.5 | -17.5 | -1.5% | 197,600 |
| 2007/02/22 | 1,192.5 | 1,200 | 1,185 | 1,195 | +5 | +0.4% | 91,600 |
| 2007/02/21 | 1,200 | 1,207.5 | 1,185 | 1,190 | -27.5 | -2.3% | 147,200 |
| 2007/02/20 | 1,245 | 1,247.5 | 1,210 | 1,217.5 | -22.5 | -1.8% | 65,000 |
| 2007/02/19 | 1,195 | 1,242.5 | 1,195 | 1,240 | +47.5 | +4% | 144,400 |
| 2007/02/16 | 1,185 | 1,200 | 1,180 | 1,192.5 | +17.5 | +1.5% | 80,400 |
| 2007/02/15 | 1,190 | 1,202.5 | 1,175 | 1,175 | +5 | +0.4% | 131,000 |
| 2007/02/14 | 1,225 | 1,225 | 1,160 | 1,170 | -55 | -4.5% | 196,000 |
| 2007/02/13 | 1,227.5 | 1,237.5 | 1,222.5 | 1,225 | -20 | -1.6% | 113,400 |
| 2007/02/09 | 1,255 | 1,260 | 1,225 | 1,245 | -7.5 | -0.6% | 76,000 |
| 2007/02/08 | 1,262.5 | 1,265 | 1,242.5 | 1,252.5 | -25 | -2% | 62,000 |
| 2007/02/07 | 1,257.5 | 1,285 | 1,250 | 1,277.5 | +35 | +2.8% | 144,200 |
| 2007/02/06 | 1,247.5 | 1,250 | 1,235 | 1,242.5 | +15 | +1.2% | 106,600 |
| 2007/02/05 | 1,255 | 1,255 | 1,220 | 1,227.5 | -10 | -0.8% | 127,800 |
| 2007/02/02 | 1,225 | 1,260 | 1,217.5 | 1,237.5 | +12.5 | +1% | 164,800 |
| 2007/02/01 | 1,230 | 1,235 | 1,200 | 1,225 | +20 | +1.7% | 131,600 |
| 2007/01/31 | 1,197.5 | 1,217.5 | 1,190 | 1,205 | +40 | +3.4% | 121,200 |
| 2007/01/30 | 1,175 | 1,177.5 | 1,160 | 1,165 | -17.5 | -1.5% | 65,800 |
| 2007/01/29 | 1,185 | 1,185 | 1,167.5 | 1,182.5 | -5 | -0.4% | 101,800 |
| 2007/01/26 | 1,177.5 | 1,187.5 | 1,157.5 | 1,187.5 | +10 | +0.8% | 84,000 |
| 2007/01/25 | 1,190 | 1,190 | 1,175 | 1,177.5 | -10 | -0.8% | 72,400 |
| 2007/01/24 | 1,182.5 | 1,195 | 1,167.5 | 1,187.5 | -2.5 | -0.2% | 85,400 |
| 2007/01/23 | 1,210 | 1,212.5 | 1,185 | 1,190 | -35 | -2.9% | 69,600 |
4501～
4550
件表示中 / 5962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 | 354,000円 | +3.4% | -3.7% | 3.39% | 22.11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 | 150,100円 | +8.2% | +14.6% | 1.80% | 17.14倍 | 2.85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 | 534,000円 | +2.1% | +1.5% | 2.06% | 14.45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 | 246,000円 | +6.4% | -10.2% | 3.86% | 16.09倍 | 3.59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 | 1,196,000円 | +5.6% | +3.0% | 0.33% | 16.38倍 | 4.77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
