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 |
|---|---|---|---|---|---|---|---|
| 2023/07/20 | 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 |
| 2023/05/30 | 1,297 | 1,297 | 1,288 | 1,289 | +2 | +0.2% | 800 |
| 2023/05/29 | 1,299 | 1,299 | 1,287 | 1,287 | +2 | +0.2% | 1,100 |
| 2023/05/26 | 1,269 | 1,285 | 1,269 | 1,285 | +34 | +2.7% | 3,800 |
| 2023/05/25 | 1,245 | 1,251 | 1,245 | 1,251 | +5 | +0.4% | 900 |
| 2023/05/24 | 1,240 | 1,254 | 1,237 | 1,246 | -2 | -0.2% | 900 |
| 2023/05/23 | 1,248 | 1,265 | 1,248 | 1,248 | +8 | +0.6% | 1,400 |
| 2023/05/22 | 1,224 | 1,240 | 1,224 | 1,240 | +19 | +1.6% | 1,200 |
| 2023/05/19 | 1,230 | 1,241 | 1,210 | 1,221 | +15 | +1.2% | 1,900 |
| 2023/05/18 | 1,222 | 1,234 | 1,206 | 1,206 | -25 | -2% | 9,000 |
| 2023/05/17 | 1,213 | 1,245 | 1,213 | 1,231 | +7 | +0.6% | 2,000 |
| 2023/05/16 | 1,227 | 1,227 | 1,220 | 1,224 | +13 | +1.1% | 1,100 |
| 2023/05/15 | 1,220 | 1,220 | 1,211 | 1,211 | -14 | -1.1% | 2,300 |
| 2023/05/12 | 1,200 | 1,229 | 1,200 | 1,225 | +21 | +1.7% | 1,500 |
| 2023/05/11 | 1,203 | 1,204 | 1,200 | 1,204 | -7 | -0.6% | 1,600 |
501～
550
件表示中 / 1474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 | 237,600円 | - | - | 2.95% | 12.84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看板参入 |
| 重松製 | 84,000円 | +2.0% | -1.5% | 1.79% | 7.28倍 | 0.70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 | 169,600円 | -0.7% | -3.5% | 4.48% | 6.70倍 | 0.61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 |
| アルメディオ | 24,500円 | -21.7% | -64.9% | 0.00% | 26.54倍 | 0.60倍 |
|
中国生産の断熱材が柱。祖業の規格テストメディア等から撤退、炭素繊維軸の機能性材料に集中 |
| 菊水化 | 38,600円 | +5.2% | +102.6% | 4.40% | 11.26倍 | 0.51倍 |
|
建築物の下地材から仕上げ材まで一貫製販。塗料に進出。改修改装工事が２本目の柱で好採算 |
市場注目の銘柄
チャート関連のコラム
