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 |
|---|---|---|---|---|---|---|---|
| 2006/06/13 | 1,162.5 | 1,170 | 1,155 | 1,170 | -2.5 | -0.2% | 63,000 |
| 2006/06/12 | 1,112.5 | 1,175 | 1,112.5 | 1,172.5 | +42.5 | +3.8% | 82,600 |
| 2006/06/09 | 1,090 | 1,135 | 1,090 | 1,130 | +12.5 | +1.1% | 84,000 |
| 2006/06/08 | 1,145 | 1,160 | 1,115 | 1,117.5 | -47.5 | -4.1% | 64,000 |
| 2006/06/07 | 1,130 | 1,175 | 1,130 | 1,165 | +25 | +2.2% | 110,600 |
| 2006/06/06 | 1,125 | 1,145 | 1,125 | 1,140 | -15 | -1.3% | 28,000 |
| 2006/06/05 | 1,145 | 1,160 | 1,125 | 1,155 | -12.5 | -1.1% | 61,400 |
| 2006/06/02 | 1,175 | 1,175 | 1,122.5 | 1,167.5 | -7.5 | -0.6% | 62,200 |
| 2006/06/01 | 1,147.5 | 1,175 | 1,140 | 1,175 | +35 | +3.1% | 80,200 |
| 2006/05/31 | 1,110 | 1,165 | 1,110 | 1,140 | -2.5 | -0.2% | 78,600 |
| 2006/05/30 | 1,135 | 1,150 | 1,115 | 1,142.5 | -10 | -0.9% | 47,800 |
| 2006/05/29 | 1,180 | 1,185 | 1,137.5 | 1,152.5 | -17.5 | -1.5% | 114,000 |
| 2006/05/26 | 1,152.5 | 1,180 | 1,145 | 1,170 | +20 | +1.7% | 123,200 |
| 2006/05/25 | 1,145 | 1,155 | 1,130 | 1,150 | ±0 | ±0% | 95,600 |
| 2006/05/24 | 1,122.5 | 1,162.5 | 1,100 | 1,150 | +85 | +8% | 259,200 |
| 2006/05/23 | 1,050 | 1,097.5 | 1,050 | 1,065 | -5 | -0.5% | 35,000 |
| 2006/05/22 | 1,100 | 1,105 | 1,065 | 1,070 | -20 | -1.8% | 27,000 |
| 2006/05/19 | 1,077.5 | 1,100 | 1,072.5 | 1,090 | +15 | +1.4% | 21,600 |
| 2006/05/18 | 1,057.5 | 1,082.5 | 1,045 | 1,075 | -5 | -0.5% | 42,200 |
| 2006/05/17 | 1,067.5 | 1,087.5 | 1,062.5 | 1,080 | -7.5 | -0.7% | 32,400 |
| 2006/05/16 | 1,087.5 | 1,115 | 1,080 | 1,087.5 | -10 | -0.9% | 55,600 |
| 2006/05/15 | 1,075 | 1,105 | 1,052.5 | 1,097.5 | +5 | +0.5% | 56,000 |
| 2006/05/12 | 1,105 | 1,105 | 1,087.5 | 1,092.5 | -12.5 | -1.1% | 56,400 |
| 2006/05/11 | 1,120 | 1,120 | 1,105 | 1,105 | -5 | -0.5% | 36,800 |
| 2006/05/10 | 1,142.5 | 1,142.5 | 1,097.5 | 1,110 | -30 | -2.6% | 85,400 |
| 2006/05/09 | 1,117.5 | 1,147.5 | 1,117.5 | 1,140 | ±0 | ±0% | 73,400 |
| 2006/05/08 | 1,100 | 1,140 | 1,087.5 | 1,140 | +35 | +3.2% | 116,000 |
| 2006/05/02 | 1,097.5 | 1,110 | 1,085 | 1,105 | -5 | -0.5% | 65,800 |
| 2006/05/01 | 1,125 | 1,127.5 | 1,107.5 | 1,110 | -7.5 | -0.7% | 74,400 |
| 2006/04/28 | 1,115 | 1,122.5 | 1,095 | 1,117.5 | +22.5 | +2.1% | 89,200 |
| 2006/04/27 | 1,097.5 | 1,115 | 1,082.5 | 1,095 | -15 | -1.4% | 69,200 |
| 2006/04/26 | 1,127.5 | 1,135 | 1,097.5 | 1,110 | -30 | -2.6% | 79,800 |
| 2006/04/25 | 1,115 | 1,142.5 | 1,107.5 | 1,140 | +67.5 | +6.3% | 128,800 |
| 2006/04/24 | 1,105 | 1,135 | 1,070 | 1,072.5 | -52.5 | -4.7% | 120,200 |
| 2006/04/21 | 1,137.5 | 1,142.5 | 1,100 | 1,125 | -10 | -0.9% | 56,200 |
| 2006/04/20 | 1,140 | 1,140 | 1,122.5 | 1,135 | +5 | +0.4% | 76,400 |
| 2006/04/19 | 1,145 | 1,147.5 | 1,130 | 1,130 | -7.5 | -0.7% | 49,000 |
| 2006/04/18 | 1,150 | 1,150 | 1,120 | 1,137.5 | -5 | -0.4% | 101,800 |
| 2006/04/17 | 1,137.5 | 1,145 | 1,125 | 1,142.5 | +17.5 | +1.6% | 90,200 |
| 2006/04/14 | 1,147.5 | 1,147.5 | 1,110 | 1,125 | -2.5 | -0.2% | 34,600 |
| 2006/04/13 | 1,130 | 1,142.5 | 1,117.5 | 1,127.5 | +10 | +0.9% | 77,600 |
| 2006/04/12 | 1,130 | 1,150 | 1,117.5 | 1,117.5 | -12.5 | -1.1% | 43,600 |
| 2006/04/11 | 1,150 | 1,150 | 1,127.5 | 1,130 | -20 | -1.7% | 52,800 |
| 2006/04/10 | 1,125 | 1,170 | 1,122.5 | 1,150 | +27.5 | +2.4% | 143,800 |
| 2006/04/07 | 1,122.5 | 1,122.5 | 1,105 | 1,122.5 | ±0 | ±0% | 31,400 |
| 2006/04/06 | 1,110 | 1,125 | 1,105 | 1,122.5 | +22.5 | +2% | 53,000 |
| 2006/04/05 | 1,117.5 | 1,120 | 1,100 | 1,100 | -12.5 | -1.1% | 46,400 |
| 2006/04/04 | 1,115 | 1,115 | 1,105 | 1,112.5 | -2.5 | -0.2% | 40,800 |
| 2006/04/03 | 1,095 | 1,125 | 1,090 | 1,115 | +10 | +0.9% | 62,800 |
| 2006/03/31 | 1,107.5 | 1,117.5 | 1,087.5 | 1,105 | -10 | -0.9% | 64,000 |
4701～
4750
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 | 355,000円 | +3.4% | -3.7% | 3.38% | 22.18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 | 150,200円 | +8.2% | +14.6% | 1.80% | 17.15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 | 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 | 245,900円 | +6.4% | -10.2% | 3.86% | 16.08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 | 1,193,000円 | +5.6% | +3.0% | 0.34% | 16.34倍 | 4.75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
