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 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 1,113 | 1,130 | 1,106 | 1,109 | -18 | -1.6% | 1,000 |
| 2022/12/28 | 1,129 | 1,140 | 1,127 | 1,127 | -5 | -0.4% | 46,200 |
| 2022/12/27 | 1,145 | 1,145 | 1,132 | 1,132 | +2 | +0.2% | 2,700 |
| 2022/12/26 | 1,166 | 1,166 | 1,130 | 1,130 | -26 | -2.2% | 3,500 |
| 2022/12/23 | 1,144 | 1,170 | 1,136 | 1,156 | -9 | -0.8% | 1,700 |
| 2022/12/22 | 1,150 | 1,165 | 1,136 | 1,165 | +18 | +1.6% | 2,400 |
| 2022/12/21 | 1,131 | 1,160 | 1,131 | 1,147 | +8 | +0.7% | 2,500 |
| 2022/12/20 | 1,163 | 1,175 | 1,139 | 1,139 | -24 | -2.1% | 1,600 |
| 2022/12/19 | 1,158 | 1,170 | 1,143 | 1,163 | +15 | +1.3% | 3,100 |
| 2022/12/16 | 1,133 | 1,148 | 1,130 | 1,148 | +10 | +0.9% | 1,800 |
| 2022/12/15 | 1,120 | 1,138 | 1,120 | 1,138 | +6 | +0.5% | 2,300 |
| 2022/12/14 | 1,130 | 1,134 | 1,129 | 1,132 | ±0 | ±0% | 2,400 |
| 2022/12/13 | 1,125 | 1,134 | 1,106 | 1,132 | +7 | +0.6% | 2,200 |
| 2022/12/12 | 1,120 | 1,130 | 1,111 | 1,125 | -25 | -2.2% | 4,400 |
| 2022/12/09 | 1,100 | 1,150 | 1,090 | 1,150 | +55 | +5% | 8,400 |
| 2022/12/08 | 1,100 | 1,100 | 1,095 | 1,095 | -5 | -0.5% | 900 |
| 2022/12/07 | 1,092 | 1,118 | 1,092 | 1,100 | +12 | +1.1% | 1,900 |
| 2022/12/06 | 1,090 | 1,090 | 1,088 | 1,088 | +6 | +0.6% | 200 |
| 2022/12/05 | 1,082 | 1,082 | 1,082 | 1,082 | ±0 | ±0% | 200 |
| 2022/12/02 | 1,082 | 1,082 | 1,082 | 1,082 | ±0 | ±0% | 500 |
| 2022/12/01 | 1,072 | 1,082 | 1,072 | 1,082 | +17 | +1.6% | 200 |
| 2022/11/30 | 1,079 | 1,079 | 1,058 | 1,065 | -13 | -1.2% | 600 |
| 2022/11/29 | 1,078 | 1,078 | 1,078 | 1,078 | -7 | -0.6% | 1,100 |
| 2022/11/28 | 1,086 | 1,086 | 1,080 | 1,085 | -1 | -0.1% | 900 |
| 2022/11/25 | 1,070 | 1,086 | 1,070 | 1,086 | +16 | +1.5% | 400 |
| 2022/11/24 | 1,067 | 1,070 | 1,067 | 1,070 | +3 | +0.3% | 900 |
| 2022/11/22 | 1,058 | 1,067 | 1,053 | 1,067 | +16 | +1.5% | 400 |
| 2022/11/21 | 1,074 | 1,074 | 1,040 | 1,051 | -15 | -1.4% | 2,400 |
| 2022/11/18 | 1,060 | 1,071 | 1,039 | 1,066 | - | - | 1,700 |
| 2022/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/16 | 1,047 | 1,060 | 1,047 | 1,060 | +21 | +2% | 800 |
| 2022/11/15 | 1,050 | 1,065 | 1,039 | 1,039 | -11 | -1% | 1,700 |
| 2022/11/14 | 1,050 | 1,059 | 1,033 | 1,050 | -37 | -3.4% | 73,600 |
| 2022/11/11 | 1,087 | 1,087 | 1,087 | 1,087 | - | - | 100 |
| 2022/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/08 | 1,069 | 1,069 | 1,069 | 1,069 | +4 | +0.4% | 100 |
| 2022/11/07 | 1,056 | 1,065 | 1,050 | 1,065 | -4 | -0.4% | 1,000 |
| 2022/11/04 | 1,055 | 1,069 | 1,052 | 1,069 | +12 | +1.1% | 2,400 |
| 2022/11/02 | 1,062 | 1,069 | 1,057 | 1,057 | -8 | -0.8% | 1,000 |
| 2022/11/01 | 1,066 | 1,077 | 1,061 | 1,065 | -25 | -2.3% | 3,000 |
| 2022/10/31 | 1,095 | 1,118 | 1,090 | 1,090 | -28 | -2.5% | 1,400 |
| 2022/10/28 | 1,104 | 1,118 | 1,090 | 1,118 | -22 | -1.9% | 2,200 |
| 2022/10/27 | 1,125 | 1,140 | 1,125 | 1,140 | +15 | +1.3% | 1,000 |
| 2022/10/26 | 1,140 | 1,150 | 1,117 | 1,125 | -12 | -1.1% | 3,200 |
| 2022/10/25 | 1,115 | 1,137 | 1,115 | 1,137 | +7 | +0.6% | 1,200 |
| 2022/10/24 | 1,123 | 1,130 | 1,120 | 1,130 | +5 | +0.4% | 2,800 |
| 2022/10/21 | 1,122 | 1,125 | 1,102 | 1,125 | -2 | -0.2% | 600 |
| 2022/10/20 | 1,122 | 1,130 | 1,122 | 1,127 | -5 | -0.4% | 600 |
| 2022/10/19 | 1,134 | 1,134 | 1,131 | 1,132 | -2 | -0.2% | 600 |
601～
650
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
