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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,745 | 1,746 | 1,737 | 1,738 | -7 | -0.4% | 1,500 |
| 2024/12/17 | 1,741 | 1,747 | 1,734 | 1,745 | +7 | +0.4% | 3,600 |
| 2024/12/16 | 1,739 | 1,739 | 1,723 | 1,738 | +5 | +0.3% | 3,600 |
| 2024/12/13 | 1,712 | 1,736 | 1,672 | 1,733 | +22 | +1.3% | 6,300 |
| 2024/12/12 | 1,719 | 1,720 | 1,703 | 1,711 | ±0 | ±0% | 2,500 |
| 2024/12/11 | 1,720 | 1,720 | 1,705 | 1,711 | -9 | -0.5% | 1,800 |
| 2024/12/10 | 1,752 | 1,752 | 1,701 | 1,720 | -10 | -0.6% | 19,900 |
| 2024/12/09 | 1,744 | 1,757 | 1,705 | 1,730 | -12 | -0.7% | 18,300 |
| 2024/12/06 | 1,724 | 1,742 | 1,701 | 1,742 | +28 | +1.6% | 5,300 |
| 2024/12/05 | 1,694 | 1,714 | 1,688 | 1,714 | +20 | +1.2% | 2,300 |
| 2024/12/04 | 1,690 | 1,694 | 1,686 | 1,694 | ±0 | ±0% | 1,400 |
| 2024/12/03 | 1,715 | 1,719 | 1,680 | 1,694 | +6 | +0.4% | 7,700 |
| 2024/12/02 | 1,675 | 1,688 | 1,675 | 1,688 | +8 | +0.5% | 1,200 |
| 2024/11/29 | 1,660 | 1,680 | 1,647 | 1,680 | +16 | +1% | 1,300 |
| 2024/11/28 | 1,665 | 1,680 | 1,664 | 1,664 | -6 | -0.4% | 600 |
| 2024/11/27 | 1,665 | 1,678 | 1,664 | 1,670 | +6 | +0.4% | 2,300 |
| 2024/11/26 | 1,658 | 1,664 | 1,656 | 1,664 | +11 | +0.7% | 1,200 |
| 2024/11/25 | 1,656 | 1,656 | 1,651 | 1,653 | +7 | +0.4% | 1,900 |
| 2024/11/22 | 1,636 | 1,646 | 1,630 | 1,646 | +11 | +0.7% | 2,500 |
| 2024/11/21 | 1,638 | 1,638 | 1,630 | 1,635 | +11 | +0.7% | 500 |
| 2024/11/20 | 1,624 | 1,624 | 1,624 | 1,624 | ±0 | ±0% | 300 |
| 2024/11/19 | 1,624 | 1,628 | 1,621 | 1,624 | ±0 | ±0% | 1,700 |
| 2024/11/18 | 1,640 | 1,645 | 1,624 | 1,624 | -16 | -1% | 4,800 |
| 2024/11/15 | 1,623 | 1,640 | 1,620 | 1,640 | +19 | +1.2% | 4,600 |
| 2024/11/14 | 1,632 | 1,632 | 1,621 | 1,621 | -21 | -1.3% | 1,600 |
| 2024/11/13 | 1,640 | 1,642 | 1,639 | 1,642 | +15 | +0.9% | 1,600 |
| 2024/11/12 | 1,624 | 1,642 | 1,624 | 1,627 | -7 | -0.4% | 2,100 |
| 2024/11/11 | 1,637 | 1,638 | 1,625 | 1,634 | -9 | -0.5% | 2,400 |
| 2024/11/08 | 1,647 | 1,647 | 1,624 | 1,643 | +7 | +0.4% | 2,100 |
| 2024/11/07 | 1,635 | 1,636 | 1,612 | 1,636 | +1 | +0.1% | 4,200 |
| 2024/11/06 | 1,650 | 1,650 | 1,630 | 1,635 | -15 | -0.9% | 5,300 |
| 2024/11/05 | 1,654 | 1,654 | 1,635 | 1,650 | -6 | -0.4% | 5,500 |
| 2024/11/01 | 1,699 | 1,699 | 1,654 | 1,656 | -54 | -3.2% | 8,100 |
| 2024/10/31 | 1,710 | 1,728 | 1,700 | 1,710 | ±0 | ±0% | 6,600 |
| 2024/10/30 | 1,740 | 1,761 | 1,632 | 1,710 | -122 | -6.7% | 25,200 |
| 2024/10/29 | 1,830 | 1,845 | 1,821 | 1,832 | -2 | -0.1% | 12,000 |
| 2024/10/28 | 1,831 | 1,866 | 1,830 | 1,834 | +3 | +0.2% | 7,100 |
| 2024/10/25 | 1,860 | 1,860 | 1,831 | 1,831 | -29 | -1.6% | 6,200 |
| 2024/10/24 | 1,865 | 1,876 | 1,860 | 1,860 | -5 | -0.3% | 3,700 |
| 2024/10/23 | 1,883 | 1,900 | 1,855 | 1,865 | -39 | -2% | 3,900 |
| 2024/10/22 | 1,904 | 1,920 | 1,900 | 1,904 | +4 | +0.2% | 3,800 |
| 2024/10/21 | 1,900 | 1,902 | 1,884 | 1,900 | +6 | +0.3% | 3,500 |
| 2024/10/18 | 1,895 | 1,895 | 1,839 | 1,894 | -1 | -0.1% | 5,600 |
| 2024/10/17 | 1,926 | 1,926 | 1,870 | 1,895 | -30 | -1.6% | 5,900 |
| 2024/10/16 | 1,918 | 1,925 | 1,904 | 1,925 | +6 | +0.3% | 2,900 |
| 2024/10/15 | 1,920 | 1,939 | 1,897 | 1,919 | +29 | +1.5% | 18,100 |
| 2024/10/11 | 1,870 | 1,905 | 1,870 | 1,890 | +20 | +1.1% | 7,300 |
| 2024/10/10 | 1,879 | 1,880 | 1,855 | 1,870 | -9 | -0.5% | 5,800 |
| 2024/10/09 | 1,872 | 1,880 | 1,843 | 1,879 | -1 | -0.1% | 5,900 |
| 2024/10/08 | 1,818 | 1,880 | 1,816 | 1,880 | +80 | +4.4% | 22,300 |
151～
200
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
