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 |
|---|---|---|---|---|---|---|---|
| 2023/05/30 | 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 |
| 2023/05/10 | 1,211 | 1,211 | 1,200 | 1,211 | ±0 | ±0% | 1,000 |
| 2023/05/09 | 1,196 | 1,211 | 1,196 | 1,211 | -9 | -0.7% | 2,900 |
| 2023/05/08 | 1,204 | 1,220 | 1,196 | 1,220 | +16 | +1.3% | 2,500 |
| 2023/05/02 | 1,204 | 1,220 | 1,204 | 1,204 | +4 | +0.3% | 1,700 |
| 2023/05/01 | 1,209 | 1,226 | 1,200 | 1,200 | -9 | -0.7% | 1,900 |
| 2023/04/28 | 1,216 | 1,216 | 1,207 | 1,209 | -7 | -0.6% | 600 |
| 2023/04/27 | 1,202 | 1,216 | 1,172 | 1,216 | -16 | -1.3% | 3,300 |
| 2023/04/26 | 1,207 | 1,232 | 1,205 | 1,232 | +7 | +0.6% | 2,400 |
| 2023/04/25 | 1,207 | 1,225 | 1,207 | 1,225 | +20 | +1.7% | 600 |
| 2023/04/24 | 1,206 | 1,218 | 1,205 | 1,205 | -9 | -0.7% | 900 |
| 2023/04/21 | 1,212 | 1,214 | 1,206 | 1,214 | ±0 | ±0% | 600 |
| 2023/04/20 | 1,218 | 1,220 | 1,214 | 1,214 | -4 | -0.3% | 900 |
| 2023/04/19 | 1,211 | 1,218 | 1,210 | 1,218 | -14 | -1.1% | 1,600 |
| 2023/04/18 | 1,231 | 1,232 | 1,225 | 1,232 | +2 | +0.2% | 2,200 |
| 2023/04/17 | 1,260 | 1,260 | 1,230 | 1,230 | -27 | -2.1% | 200 |
| 2023/04/14 | 1,246 | 1,257 | 1,235 | 1,257 | +18 | +1.5% | 1,200 |
| 2023/04/13 | 1,255 | 1,255 | 1,239 | 1,239 | -29 | -2.3% | 700 |
| 2023/04/12 | 1,270 | 1,270 | 1,268 | 1,268 | +23 | +1.8% | 300 |
| 2023/04/11 | 1,245 | 1,245 | 1,245 | 1,245 | - | - | 200 |
| 2023/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/07 | 1,245 | 1,270 | 1,245 | 1,261 | - | - | 500 |
| 2023/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/05 | 1,240 | 1,278 | 1,237 | 1,245 | +5 | +0.4% | 1,300 |
| 2023/04/04 | 1,294 | 1,295 | 1,240 | 1,240 | -35 | -2.7% | 700 |
| 2023/04/03 | 1,285 | 1,300 | 1,268 | 1,275 | -5 | -0.4% | 1,100 |
| 2023/03/31 | 1,262 | 1,300 | 1,262 | 1,280 | +23 | +1.8% | 2,600 |
| 2023/03/30 | 1,230 | 1,257 | 1,229 | 1,257 | +17 | +1.4% | 1,900 |
| 2023/03/29 | 1,215 | 1,258 | 1,210 | 1,240 | +29 | +2.4% | 2,300 |
| 2023/03/28 | 1,211 | 1,220 | 1,205 | 1,211 | ±0 | ±0% | 70,900 |
| 2023/03/27 | 1,225 | 1,225 | 1,210 | 1,211 | -10 | -0.8% | 1,700 |
| 2023/03/24 | 1,196 | 1,221 | 1,195 | 1,221 | +1 | +0.1% | 1,000 |
| 2023/03/23 | 1,218 | 1,230 | 1,201 | 1,220 | +1 | +0.1% | 800 |
| 2023/03/22 | 1,236 | 1,236 | 1,209 | 1,219 | +11 | +0.9% | 900 |
| 2023/03/20 | 1,247 | 1,247 | 1,196 | 1,208 | -30 | -2.4% | 2,100 |
| 2023/03/17 | 1,213 | 1,253 | 1,203 | 1,238 | +25 | +2.1% | 2,200 |
| 2023/03/16 | 1,205 | 1,230 | 1,200 | 1,213 | -27 | -2.2% | 3,800 |
501～
550
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
