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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 1,730 | 1,731 | 1,721 | 1,729 | -4 | -0.2% | 1,500 |
| 2024/06/04 | 1,718 | 1,733 | 1,718 | 1,733 | +14 | +0.8% | 1,000 |
| 2024/06/03 | 1,701 | 1,730 | 1,701 | 1,719 | +19 | +1.1% | 3,900 |
| 2024/05/31 | 1,709 | 1,709 | 1,686 | 1,700 | -9 | -0.5% | 1,200 |
| 2024/05/30 | 1,680 | 1,713 | 1,680 | 1,709 | +6 | +0.4% | 2,300 |
| 2024/05/29 | 1,722 | 1,722 | 1,703 | 1,703 | -20 | -1.2% | 1,500 |
| 2024/05/28 | 1,738 | 1,738 | 1,722 | 1,723 | -2 | -0.1% | 1,200 |
| 2024/05/27 | 1,734 | 1,747 | 1,725 | 1,725 | +8 | +0.5% | 3,500 |
| 2024/05/24 | 1,714 | 1,717 | 1,700 | 1,717 | +3 | +0.2% | 3,700 |
| 2024/05/23 | 1,719 | 1,730 | 1,714 | 1,714 | -1 | -0.1% | 2,100 |
| 2024/05/22 | 1,716 | 1,716 | 1,703 | 1,715 | +25 | +1.5% | 2,400 |
| 2024/05/21 | 1,681 | 1,690 | 1,681 | 1,690 | +19 | +1.1% | 1,900 |
| 2024/05/20 | 1,650 | 1,697 | 1,650 | 1,671 | +27 | +1.6% | 4,600 |
| 2024/05/17 | 1,668 | 1,673 | 1,610 | 1,644 | -36 | -2.1% | 11,500 |
| 2024/05/16 | 1,733 | 1,733 | 1,680 | 1,680 | -53 | -3.1% | 6,900 |
| 2024/05/15 | 1,723 | 1,733 | 1,722 | 1,733 | -2 | -0.1% | 300 |
| 2024/05/14 | 1,750 | 1,751 | 1,732 | 1,735 | -15 | -0.9% | 2,400 |
| 2024/05/13 | 1,730 | 1,750 | 1,719 | 1,750 | +20 | +1.2% | 3,000 |
| 2024/05/10 | 1,731 | 1,733 | 1,720 | 1,730 | +3 | +0.2% | 1,600 |
| 2024/05/09 | 1,724 | 1,727 | 1,720 | 1,727 | -8 | -0.5% | 1,400 |
| 2024/05/08 | 1,720 | 1,735 | 1,704 | 1,735 | +15 | +0.9% | 2,300 |
| 2024/05/07 | 1,722 | 1,724 | 1,700 | 1,720 | -10 | -0.6% | 8,700 |
| 2024/05/02 | 1,728 | 1,739 | 1,722 | 1,730 | -11 | -0.6% | 3,900 |
| 2024/05/01 | 1,740 | 1,750 | 1,740 | 1,741 | +1 | +0.1% | 1,900 |
| 2024/04/30 | 1,726 | 1,758 | 1,721 | 1,740 | +7 | +0.4% | 4,200 |
| 2024/04/26 | 1,795 | 1,795 | 1,711 | 1,733 | -99 | -5.4% | 27,700 |
| 2024/04/25 | 1,818 | 1,835 | 1,806 | 1,832 | +14 | +0.8% | 20,800 |
| 2024/04/24 | 1,791 | 1,820 | 1,789 | 1,818 | +23 | +1.3% | 9,200 |
| 2024/04/23 | 1,787 | 1,804 | 1,786 | 1,795 | +9 | +0.5% | 10,200 |
| 2024/04/22 | 1,824 | 1,824 | 1,784 | 1,786 | -2 | -0.1% | 8,800 |
| 2024/04/19 | 1,824 | 1,824 | 1,766 | 1,788 | -12 | -0.7% | 7,300 |
| 2024/04/18 | 1,809 | 1,833 | 1,795 | 1,800 | -21 | -1.2% | 6,600 |
| 2024/04/17 | 1,836 | 1,836 | 1,762 | 1,821 | -15 | -0.8% | 14,600 |
| 2024/04/16 | 1,850 | 1,850 | 1,805 | 1,836 | -20 | -1.1% | 11,700 |
| 2024/04/15 | 1,865 | 1,866 | 1,830 | 1,856 | -11 | -0.6% | 10,600 |
| 2024/04/12 | 1,881 | 1,895 | 1,866 | 1,867 | -23 | -1.2% | 8,300 |
| 2024/04/11 | 1,894 | 1,894 | 1,878 | 1,890 | -5 | -0.3% | 6,500 |
| 2024/04/10 | 1,889 | 1,919 | 1,886 | 1,895 | +4 | +0.2% | 13,500 |
| 2024/04/09 | 1,916 | 1,916 | 1,890 | 1,891 | -15 | -0.8% | 11,700 |
| 2024/04/08 | 1,895 | 1,917 | 1,890 | 1,906 | +16 | +0.8% | 12,900 |
| 2024/04/05 | 1,895 | 1,896 | 1,846 | 1,890 | -6 | -0.3% | 15,800 |
| 2024/04/04 | 1,944 | 1,944 | 1,890 | 1,896 | -29 | -1.5% | 12,300 |
| 2024/04/03 | 1,943 | 1,943 | 1,909 | 1,925 | -1 | -0.1% | 7,500 |
| 2024/04/02 | 1,934 | 1,945 | 1,891 | 1,926 | +17 | +0.9% | 11,700 |
| 2024/04/01 | 1,899 | 1,946 | 1,880 | 1,909 | +44 | +2.4% | 16,700 |
| 2024/03/29 | 1,871 | 1,879 | 1,858 | 1,865 | +7 | +0.4% | 12,800 |
| 2024/03/28 | 1,857 | 1,865 | 1,835 | 1,858 | +41 | +2.3% | 10,700 |
| 2024/03/27 | 1,811 | 1,825 | 1,806 | 1,817 | +17 | +0.9% | 5,400 |
| 2024/03/26 | 1,846 | 1,846 | 1,798 | 1,800 | -24 | -1.3% | 8,700 |
| 2024/03/25 | 1,828 | 1,874 | 1,800 | 1,824 | +36 | +2% | 9,900 |
251～
300
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
