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 |
|---|---|---|---|---|---|---|---|
| 2022/11/29 | 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 |
| 2022/10/18 | 1,106 | 1,134 | 1,100 | 1,134 | +9 | +0.8% | 900 |
| 2022/10/17 | 1,125 | 1,126 | 1,125 | 1,125 | ±0 | ±0% | 1,100 |
| 2022/10/14 | 1,125 | 1,125 | 1,125 | 1,125 | +5 | +0.4% | 100 |
| 2022/10/13 | 1,125 | 1,125 | 1,120 | 1,120 | -11 | -1% | 1,500 |
| 2022/10/12 | 1,131 | 1,133 | 1,130 | 1,131 | ±0 | ±0% | 2,000 |
| 2022/10/11 | 1,131 | 1,131 | 1,130 | 1,131 | -11 | -1% | 900 |
| 2022/10/07 | 1,142 | 1,142 | 1,142 | 1,142 | -8 | -0.7% | 100 |
| 2022/10/06 | 1,147 | 1,154 | 1,147 | 1,150 | +10 | +0.9% | 2,100 |
| 2022/10/05 | 1,153 | 1,153 | 1,121 | 1,140 | -9 | -0.8% | 1,800 |
| 2022/10/04 | 1,114 | 1,149 | 1,114 | 1,149 | +42 | +3.8% | 6,000 |
| 2022/10/03 | 1,107 | 1,110 | 1,107 | 1,107 | ±0 | ±0% | 600 |
| 2022/09/30 | 1,108 | 1,108 | 1,107 | 1,107 | - | - | 1,100 |
| 2022/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/28 | 1,134 | 1,134 | 1,095 | 1,127 | -7 | -0.6% | 2,800 |
| 2022/09/27 | 1,122 | 1,135 | 1,120 | 1,134 | +14 | +1.3% | 1,200 |
| 2022/09/26 | 1,125 | 1,125 | 1,095 | 1,120 | ±0 | ±0% | 2,200 |
| 2022/09/22 | 1,095 | 1,124 | 1,095 | 1,120 | +25 | +2.3% | 1,500 |
| 2022/09/21 | 1,096 | 1,125 | 1,088 | 1,095 | +8 | +0.7% | 3,700 |
| 2022/09/20 | 1,082 | 1,095 | 1,080 | 1,087 | +8 | +0.7% | 2,700 |
| 2022/09/16 | 1,065 | 1,085 | 1,065 | 1,079 | +13 | +1.2% | 4,500 |
| 2022/09/15 | 1,064 | 1,066 | 1,064 | 1,066 | +23 | +2.2% | 800 |
| 2022/09/14 | 1,040 | 1,043 | 1,033 | 1,043 | ±0 | ±0% | 400 |
651～
700
件表示中 / 1466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 | 228,900円 | - | - | 3.06% | 12.37倍 | 1.49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 |
| ＣＳランバー | 307,000円 | +6.9% | +1.2% | 2.61% | 4.77倍 | 0.50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 |
| クレステック | 165,100円 | -0.7% | -3.5% | 4.60% | 6.52倍 | 0.59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 |
| 菊水化 | 38,500円 | +5.2% | +102.6% | 4.42% | 11.20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 |
| アルメディオ | 22,600円 | -21.7% | -64.9% | 0.00% | 24.49倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
