ビーアンドピーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 1,530 | 1,530 | 1,475 | 1,475 | -55 | -3.6% | 2,700 |
| 2023/08/08 | 1,503 | 1,530 | 1,503 | 1,530 | +20 | +1.3% | 1,300 |
| 2023/08/07 | 1,510 | 1,530 | 1,502 | 1,510 | +25 | +1.7% | 2,400 |
| 2023/08/04 | 1,479 | 1,500 | 1,479 | 1,485 | +6 | +0.4% | 3,700 |
| 2023/08/03 | 1,459 | 1,483 | 1,459 | 1,479 | +20 | +1.4% | 1,800 |
| 2023/08/02 | 1,471 | 1,476 | 1,457 | 1,459 | -16 | -1.1% | 5,000 |
| 2023/08/01 | 1,450 | 1,477 | 1,450 | 1,475 | +25 | +1.7% | 3,800 |
| 2023/07/31 | 1,452 | 1,460 | 1,450 | 1,450 | -2 | -0.1% | 3,800 |
| 2023/07/28 | 1,449 | 1,458 | 1,418 | 1,452 | +5 | +0.3% | 2,700 |
| 2023/07/27 | 1,455 | 1,455 | 1,445 | 1,447 | +7 | +0.5% | 2,600 |
| 2023/07/26 | 1,440 | 1,449 | 1,440 | 1,440 | ±0 | ±0% | 500 |
| 2023/07/25 | 1,440 | 1,450 | 1,419 | 1,440 | -9 | -0.6% | 1,400 |
| 2023/07/24 | 1,450 | 1,459 | 1,440 | 1,449 | +10 | +0.7% | 2,500 |
| 2023/07/21 | 1,405 | 1,449 | 1,405 | 1,439 | +34 | +2.4% | 2,900 |
| 2023/07/20 | 1,413 | 1,413 | 1,405 | 1,405 | -8 | -0.6% | 600 |
| 2023/07/19 | 1,399 | 1,413 | 1,396 | 1,413 | +14 | +1% | 1,000 |
| 2023/07/18 | 1,372 | 1,406 | 1,372 | 1,399 | +27 | +2% | 2,700 |
| 2023/07/14 | 1,389 | 1,389 | 1,362 | 1,372 | -17 | -1.2% | 300 |
| 2023/07/13 | 1,351 | 1,400 | 1,350 | 1,389 | +37 | +2.7% | 2,800 |
| 2023/07/12 | 1,375 | 1,375 | 1,350 | 1,352 | -17 | -1.2% | 3,800 |
| 2023/07/11 | 1,369 | 1,412 | 1,369 | 1,369 | +4 | +0.3% | 1,100 |
| 2023/07/10 | 1,356 | 1,381 | 1,351 | 1,365 | +15 | +1.1% | 2,300 |
| 2023/07/07 | 1,350 | 1,356 | 1,350 | 1,350 | ±0 | ±0% | 600 |
| 2023/07/06 | 1,366 | 1,366 | 1,323 | 1,350 | -16 | -1.2% | 2,500 |
| 2023/07/05 | 1,361 | 1,366 | 1,348 | 1,366 | -6 | -0.4% | 3,900 |
| 2023/07/04 | 1,372 | 1,372 | 1,372 | 1,372 | +3 | +0.2% | 100 |
| 2023/07/03 | 1,387 | 1,387 | 1,358 | 1,369 | -12 | -0.9% | 900 |
| 2023/06/30 | 1,389 | 1,389 | 1,377 | 1,381 | -6 | -0.4% | 300 |
| 2023/06/29 | 1,385 | 1,387 | 1,375 | 1,387 | +2 | +0.1% | 1,200 |
| 2023/06/28 | 1,356 | 1,386 | 1,356 | 1,385 | +28 | +2.1% | 1,500 |
| 2023/06/27 | 1,371 | 1,372 | 1,357 | 1,357 | +5 | +0.4% | 900 |
| 2023/06/26 | 1,340 | 1,352 | 1,336 | 1,352 | +15 | +1.1% | 1,000 |
| 2023/06/23 | 1,352 | 1,355 | 1,330 | 1,337 | -15 | -1.1% | 4,800 |
| 2023/06/22 | 1,372 | 1,372 | 1,350 | 1,352 | -7 | -0.5% | 2,000 |
| 2023/06/21 | 1,389 | 1,395 | 1,331 | 1,359 | ±0 | ±0% | 6,700 |
| 2023/06/20 | 1,363 | 1,385 | 1,340 | 1,359 | -1 | -0.1% | 2,700 |
| 2023/06/19 | 1,417 | 1,417 | 1,340 | 1,360 | -11 | -0.8% | 5,700 |
| 2023/06/16 | 1,382 | 1,388 | 1,350 | 1,371 | -32 | -2.3% | 10,900 |
| 2023/06/15 | 1,310 | 1,547 | 1,310 | 1,403 | +121 | +9.4% | 82,400 |
| 2023/06/14 | 1,298 | 1,315 | 1,282 | 1,282 | -16 | -1.2% | 3,100 |
| 2023/06/13 | 1,292 | 1,319 | 1,283 | 1,298 | ±0 | ±0% | 3,700 |
| 2023/06/12 | 1,310 | 1,334 | 1,298 | 1,298 | ±0 | ±0% | 13,100 |
| 2023/06/09 | 1,250 | 1,298 | 1,250 | 1,298 | +68 | +5.5% | 7,800 |
| 2023/06/08 | 1,254 | 1,254 | 1,226 | 1,230 | -14 | -1.1% | 600 |
| 2023/06/07 | 1,282 | 1,283 | 1,222 | 1,244 | -37 | -2.9% | 5,500 |
| 2023/06/06 | 1,281 | 1,293 | 1,281 | 1,281 | -3 | -0.2% | 900 |
| 2023/06/05 | 1,278 | 1,290 | 1,278 | 1,284 | +34 | +2.7% | 1,800 |
| 2023/06/02 | 1,272 | 1,285 | 1,228 | 1,250 | -25 | -2% | 2,400 |
| 2023/06/01 | 1,275 | 1,275 | 1,275 | 1,275 | -10 | -0.8% | 100 |
| 2023/05/31 | 1,287 | 1,287 | 1,285 | 1,285 | -4 | -0.3% | 700 |
451～
500
件表示中 / 1438件
類似銘柄と比較する
現在ご覧いただいている「Ｂ＆Ｐ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｂ＆Ｐ | 236,700円 | - | - | 2.96% | 12.79倍 | 1.54倍 |
|
業務用インクジェットプリンタ使ったデジタル印刷に強い。同技術使い内装材や電子広告参入 |
| ＩＦＩＳ | 58,800円 | +22.0% | +13.6% | 5.36% | 11.11倍 | 1.00倍 |
|
投信、年金、証券調査の文書印刷軸にコンセンサス予想等を展開。物流、翻訳、ＳＩ等子会社多彩 |
| 重松製 | 82,900円 | +2.0% | -1.5% | 1.81% | 7.19倍 | 0.69倍 |
|
産業用防毒マスクで高シェア。使い捨て含む防塵マスクも扱う。自給式呼吸器等を仕入れ販売 |
| クレステック | 166,500円 | -0.7% | -3.5% | 4.56% | 6.58倍 | 0.60倍 |
|
企業の製品取扱説明書、メカニック向け修理マニュアル制作、印刷。中国、フィリピンなど展開 |
| ＣＳランバー | 278,700円 | -5.4% | -8.7% | 2.87% | 3.97倍 | 0.48倍 |
|
木材プレカット大手で在来、２×４工法用ともに製造。１都４県地盤。建築請負、不動産賃貸も |
市場注目の銘柄
チャート関連のコラム
