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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 2,019 | 2,050 | 2,002 | 2,050 | +31 | +1.5% | 7,300 |
| 2025/03/06 | 2,020 | 2,020 | 2,000 | 2,019 | -1 | ±0% | 2,300 |
| 2025/03/05 | 2,024 | 2,024 | 2,006 | 2,020 | +10 | +0.5% | 4,000 |
| 2025/03/04 | 2,000 | 2,010 | 1,999 | 2,010 | +11 | +0.6% | 3,800 |
| 2025/03/03 | 1,988 | 2,009 | 1,978 | 1,999 | +11 | +0.6% | 7,400 |
| 2025/02/28 | 1,961 | 1,990 | 1,957 | 1,988 | +28 | +1.4% | 2,400 |
| 2025/02/27 | 1,999 | 1,999 | 1,931 | 1,960 | -11 | -0.6% | 4,300 |
| 2025/02/26 | 1,987 | 2,000 | 1,952 | 1,971 | +21 | +1.1% | 5,600 |
| 2025/02/25 | 1,985 | 1,985 | 1,930 | 1,950 | -25 | -1.3% | 2,700 |
| 2025/02/21 | 1,990 | 2,015 | 1,970 | 1,975 | -15 | -0.8% | 2,600 |
| 2025/02/20 | 2,034 | 2,040 | 1,965 | 1,990 | -9 | -0.5% | 4,400 |
| 2025/02/19 | 1,966 | 2,024 | 1,960 | 1,999 | +49 | +2.5% | 7,000 |
| 2025/02/18 | 1,960 | 1,965 | 1,906 | 1,950 | +10 | +0.5% | 4,700 |
| 2025/02/17 | 1,918 | 1,965 | 1,906 | 1,940 | +40 | +2.1% | 5,600 |
| 2025/02/14 | 1,900 | 1,900 | 1,867 | 1,900 | +1 | +0.1% | 3,000 |
| 2025/02/13 | 1,883 | 1,899 | 1,873 | 1,899 | +8 | +0.4% | 4,900 |
| 2025/02/12 | 1,878 | 1,895 | 1,872 | 1,891 | +24 | +1.3% | 3,000 |
| 2025/02/10 | 1,863 | 1,875 | 1,862 | 1,867 | +10 | +0.5% | 2,600 |
| 2025/02/07 | 1,824 | 1,857 | 1,824 | 1,857 | +24 | +1.3% | 3,700 |
| 2025/02/06 | 1,825 | 1,833 | 1,825 | 1,833 | +13 | +0.7% | 1,400 |
| 2025/02/05 | 1,818 | 1,828 | 1,817 | 1,820 | -1 | -0.1% | 1,000 |
| 2025/02/04 | 1,820 | 1,844 | 1,810 | 1,821 | -18 | -1% | 3,400 |
| 2025/02/03 | 1,829 | 1,839 | 1,825 | 1,839 | +30 | +1.7% | 2,400 |
| 2025/01/31 | 1,825 | 1,830 | 1,805 | 1,809 | -11 | -0.6% | 1,300 |
| 2025/01/30 | 1,822 | 1,833 | 1,820 | 1,820 | -2 | -0.1% | 900 |
| 2025/01/29 | 1,809 | 1,822 | 1,802 | 1,822 | +26 | +1.4% | 1,800 |
| 2025/01/28 | 1,802 | 1,810 | 1,795 | 1,796 | -8 | -0.4% | 1,800 |
| 2025/01/27 | 1,818 | 1,818 | 1,792 | 1,804 | +4 | +0.2% | 3,100 |
| 2025/01/24 | 1,807 | 1,808 | 1,790 | 1,800 | -4 | -0.2% | 900 |
| 2025/01/23 | 1,799 | 1,805 | 1,796 | 1,804 | +7 | +0.4% | 1,200 |
| 2025/01/22 | 1,808 | 1,808 | 1,780 | 1,797 | -11 | -0.6% | 3,600 |
| 2025/01/21 | 1,809 | 1,809 | 1,808 | 1,808 | -1 | -0.1% | 1,100 |
| 2025/01/20 | 1,795 | 1,816 | 1,790 | 1,809 | +14 | +0.8% | 1,800 |
| 2025/01/17 | 1,791 | 1,795 | 1,790 | 1,795 | +14 | +0.8% | 900 |
| 2025/01/16 | 1,807 | 1,810 | 1,780 | 1,781 | -27 | -1.5% | 3,300 |
| 2025/01/15 | 1,809 | 1,809 | 1,780 | 1,808 | +17 | +0.9% | 2,100 |
| 2025/01/14 | 1,817 | 1,817 | 1,791 | 1,791 | -26 | -1.4% | 2,200 |
| 2025/01/10 | 1,800 | 1,818 | 1,795 | 1,817 | +17 | +0.9% | 4,900 |
| 2025/01/09 | 1,817 | 1,818 | 1,800 | 1,800 | -15 | -0.8% | 1,600 |
| 2025/01/08 | 1,815 | 1,815 | 1,799 | 1,815 | ±0 | ±0% | 3,100 |
| 2025/01/07 | 1,820 | 1,823 | 1,810 | 1,815 | +4 | +0.2% | 3,200 |
| 2025/01/06 | 1,819 | 1,822 | 1,805 | 1,811 | -8 | -0.4% | 5,000 |
| 2024/12/30 | 1,800 | 1,819 | 1,797 | 1,819 | +49 | +2.8% | 6,800 |
| 2024/12/27 | 1,779 | 1,788 | 1,768 | 1,770 | -9 | -0.5% | 3,300 |
| 2024/12/26 | 1,807 | 1,807 | 1,751 | 1,779 | +12 | +0.7% | 8,100 |
| 2024/12/25 | 1,756 | 1,809 | 1,750 | 1,767 | +8 | +0.5% | 4,400 |
| 2024/12/24 | 1,742 | 1,762 | 1,742 | 1,759 | +17 | +1% | 3,700 |
| 2024/12/23 | 1,751 | 1,752 | 1,741 | 1,742 | +1 | +0.1% | 3,800 |
| 2024/12/20 | 1,734 | 1,748 | 1,728 | 1,741 | +9 | +0.5% | 3,000 |
| 2024/12/19 | 1,736 | 1,745 | 1,720 | 1,732 | -6 | -0.3% | 5,500 |
101～
150
件表示中 / 1472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 | 237,900円 | - | - | 2.94% | 12.85倍 | 1.55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 | 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 |
| ＣＳランバー | 317,000円 | +6.9% | +1.2% | 2.52% | 4.93倍 | 0.52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 | 166,300円 | -0.7% | -3.5% | 4.57% | 6.57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 |
| アルメディオ | 23,600円 | -21.7% | -64.9% | 0.00% | 25.57倍 | 0.58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
