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 |
|---|---|---|---|---|---|---|---|
| 2006/08/23 | 1,295 | 1,300 | 1,290 | 1,292.5 | -2.5 | -0.2% | 43,400 |
| 2006/08/22 | 1,287.5 | 1,310 | 1,287.5 | 1,295 | +7.5 | +0.6% | 73,800 |
| 2006/08/21 | 1,285 | 1,300 | 1,282.5 | 1,287.5 | +5 | +0.4% | 53,600 |
| 2006/08/18 | 1,315 | 1,315 | 1,280 | 1,282.5 | -32.5 | -2.5% | 62,600 |
| 2006/08/17 | 1,290 | 1,320 | 1,290 | 1,315 | +37.5 | +2.9% | 60,000 |
| 2006/08/16 | 1,272.5 | 1,280 | 1,265 | 1,277.5 | +5 | +0.4% | 66,800 |
| 2006/08/15 | 1,300 | 1,300 | 1,272.5 | 1,272.5 | -37.5 | -2.9% | 69,600 |
| 2006/08/14 | 1,317.5 | 1,317.5 | 1,302.5 | 1,310 | ±0 | ±0% | 82,200 |
| 2006/08/11 | 1,290 | 1,310 | 1,272.5 | 1,310 | +30 | +2.3% | 96,400 |
| 2006/08/10 | 1,267.5 | 1,285 | 1,265 | 1,280 | +15 | +1.2% | 86,000 |
| 2006/08/09 | 1,262.5 | 1,267.5 | 1,225 | 1,265 | +5 | +0.4% | 106,000 |
| 2006/08/08 | 1,282.5 | 1,285 | 1,257.5 | 1,260 | -42.5 | -3.3% | 118,400 |
| 2006/08/07 | 1,282.5 | 1,320 | 1,277.5 | 1,302.5 | -20 | -1.5% | 78,600 |
| 2006/08/04 | 1,302.5 | 1,335 | 1,302.5 | 1,322.5 | +12.5 | +1% | 76,200 |
| 2006/08/03 | 1,327.5 | 1,335 | 1,305 | 1,310 | -15 | -1.1% | 71,800 |
| 2006/08/02 | 1,322.5 | 1,330 | 1,307.5 | 1,325 | -2.5 | -0.2% | 59,600 |
| 2006/08/01 | 1,345 | 1,350 | 1,322.5 | 1,327.5 | -2.5 | -0.2% | 103,600 |
| 2006/07/31 | 1,290 | 1,335 | 1,290 | 1,330 | +65 | +5.1% | 145,400 |
| 2006/07/28 | 1,280 | 1,280 | 1,242.5 | 1,265 | -5 | -0.4% | 141,800 |
| 2006/07/27 | 1,282.5 | 1,287.5 | 1,260 | 1,270 | -12.5 | -1% | 158,600 |
| 2006/07/26 | 1,245 | 1,307.5 | 1,245 | 1,282.5 | +37.5 | +3% | 209,400 |
| 2006/07/25 | 1,260 | 1,267.5 | 1,240 | 1,245 | ±0 | ±0% | 167,200 |
| 2006/07/24 | 1,255 | 1,255 | 1,235 | 1,245 | -30 | -2.4% | 113,000 |
| 2006/07/21 | 1,290 | 1,290 | 1,272.5 | 1,275 | ±0 | ±0% | 144,800 |
| 2006/07/20 | 1,300 | 1,300 | 1,267.5 | 1,275 | +7.5 | +0.6% | 93,400 |
| 2006/07/19 | 1,257.5 | 1,302.5 | 1,252.5 | 1,267.5 | -10 | -0.8% | 102,400 |
| 2006/07/18 | 1,292.5 | 1,302.5 | 1,275 | 1,277.5 | -32.5 | -2.5% | 87,400 |
| 2006/07/14 | 1,280 | 1,330 | 1,267.5 | 1,310 | +15 | +1.2% | 70,200 |
| 2006/07/13 | 1,292.5 | 1,322.5 | 1,277.5 | 1,295 | -17.5 | -1.3% | 104,200 |
| 2006/07/12 | 1,310 | 1,330 | 1,287.5 | 1,312.5 | ±0 | ±0% | 86,200 |
| 2006/07/11 | 1,310 | 1,315 | 1,292.5 | 1,312.5 | -2.5 | -0.2% | 100,400 |
| 2006/07/10 | 1,335 | 1,335 | 1,300 | 1,315 | -15 | -1.1% | 157,200 |
| 2006/07/07 | 1,332.5 | 1,335 | 1,317.5 | 1,330 | +17.5 | +1.3% | 119,200 |
| 2006/07/06 | 1,345 | 1,367.5 | 1,312.5 | 1,312.5 | -30 | -2.2% | 194,000 |
| 2006/07/05 | 1,305 | 1,362.5 | 1,302.5 | 1,342.5 | +17.5 | +1.3% | 212,600 |
| 2006/07/04 | 1,275 | 1,385 | 1,267.5 | 1,325 | +67.5 | +5.4% | 319,800 |
| 2006/07/03 | 1,245 | 1,285 | 1,245 | 1,257.5 | +35 | +2.9% | 246,200 |
| 2006/06/30 | 1,180 | 1,222.5 | 1,180 | 1,222.5 | +45 | +3.8% | 155,400 |
| 2006/06/29 | 1,180 | 1,192.5 | 1,165 | 1,177.5 | -15 | -1.3% | 165,800 |
| 2006/06/28 | 1,187.5 | 1,205 | 1,180 | 1,192.5 | -15 | -1.2% | 69,200 |
| 2006/06/27 | 1,210 | 1,217.5 | 1,205 | 1,207.5 | ±0 | ±0% | 37,000 |
| 2006/06/26 | 1,207.5 | 1,215 | 1,190 | 1,207.5 | +5 | +0.4% | 45,400 |
| 2006/06/23 | 1,200 | 1,205 | 1,187.5 | 1,202.5 | -12.5 | -1% | 34,000 |
| 2006/06/22 | 1,200 | 1,217.5 | 1,192.5 | 1,215 | +20 | +1.7% | 70,200 |
| 2006/06/21 | 1,215 | 1,217.5 | 1,175 | 1,195 | ±0 | ±0% | 75,000 |
| 2006/06/20 | 1,160 | 1,205 | 1,150 | 1,195 | +35 | +3% | 194,200 |
| 2006/06/19 | 1,162.5 | 1,170 | 1,150 | 1,160 | -2.5 | -0.2% | 42,600 |
| 2006/06/16 | 1,180 | 1,180 | 1,162.5 | 1,162.5 | -5 | -0.4% | 56,800 |
| 2006/06/15 | 1,155 | 1,180 | 1,142.5 | 1,167.5 | +20 | +1.7% | 91,200 |
| 2006/06/14 | 1,110 | 1,172.5 | 1,105 | 1,147.5 | -22.5 | -1.9% | 108,200 |
4651～
4700
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 | 355,500円 | +3.4% | -3.7% | 3.38% | 22.21倍 | 1.03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 | 150,700円 | +8.2% | +14.6% | 1.79% | 17.21倍 | 2.86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 | 535,000円 | +2.1% | +1.5% | 2.06% | 14.48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 | 246,100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 | 1,183,000円 | +5.6% | +3.0% | 0.34% | 16.21倍 | 4.71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
