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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,700 | 1,703 | 1,680 | 1,680 | -19 | -1.1% | 3,900 |
| 2024/07/23 | 1,700 | 1,716 | 1,695 | 1,699 | -5 | -0.3% | 4,700 |
| 2024/07/22 | 1,695 | 1,705 | 1,695 | 1,704 | +9 | +0.5% | 1,600 |
| 2024/07/19 | 1,699 | 1,699 | 1,690 | 1,695 | -11 | -0.6% | 1,800 |
| 2024/07/18 | 1,712 | 1,712 | 1,697 | 1,706 | +7 | +0.4% | 2,700 |
| 2024/07/17 | 1,687 | 1,701 | 1,680 | 1,699 | +6 | +0.4% | 3,300 |
| 2024/07/16 | 1,676 | 1,693 | 1,676 | 1,693 | +18 | +1.1% | 3,100 |
| 2024/07/12 | 1,676 | 1,676 | 1,664 | 1,675 | -7 | -0.4% | 2,100 |
| 2024/07/11 | 1,660 | 1,682 | 1,652 | 1,682 | +10 | +0.6% | 3,100 |
| 2024/07/10 | 1,677 | 1,677 | 1,651 | 1,672 | -5 | -0.3% | 3,700 |
| 2024/07/09 | 1,682 | 1,687 | 1,677 | 1,677 | -9 | -0.5% | 2,400 |
| 2024/07/08 | 1,693 | 1,693 | 1,683 | 1,686 | +4 | +0.2% | 1,900 |
| 2024/07/05 | 1,691 | 1,693 | 1,682 | 1,682 | -13 | -0.8% | 2,000 |
| 2024/07/04 | 1,694 | 1,695 | 1,684 | 1,695 | +5 | +0.3% | 2,100 |
| 2024/07/03 | 1,692 | 1,694 | 1,687 | 1,690 | ±0 | ±0% | 2,400 |
| 2024/07/02 | 1,686 | 1,700 | 1,671 | 1,690 | +4 | +0.2% | 1,700 |
| 2024/07/01 | 1,683 | 1,700 | 1,683 | 1,686 | -14 | -0.8% | 2,800 |
| 2024/06/28 | 1,682 | 1,700 | 1,682 | 1,700 | ±0 | ±0% | 1,300 |
| 2024/06/27 | 1,700 | 1,701 | 1,700 | 1,700 | ±0 | ±0% | 1,900 |
| 2024/06/26 | 1,691 | 1,714 | 1,691 | 1,700 | +2 | +0.1% | 1,600 |
| 2024/06/25 | 1,708 | 1,710 | 1,680 | 1,698 | -10 | -0.6% | 4,800 |
| 2024/06/24 | 1,682 | 1,740 | 1,682 | 1,708 | +34 | +2% | 6,700 |
| 2024/06/21 | 1,677 | 1,679 | 1,670 | 1,674 | +10 | +0.6% | 2,700 |
| 2024/06/20 | 1,677 | 1,677 | 1,661 | 1,664 | +4 | +0.2% | 1,300 |
| 2024/06/19 | 1,658 | 1,667 | 1,658 | 1,660 | +2 | +0.1% | 4,800 |
| 2024/06/18 | 1,665 | 1,669 | 1,653 | 1,658 | -8 | -0.5% | 6,500 |
| 2024/06/17 | 1,675 | 1,675 | 1,652 | 1,666 | +1 | +0.1% | 3,600 |
| 2024/06/14 | 1,656 | 1,668 | 1,656 | 1,665 | +9 | +0.5% | 1,200 |
| 2024/06/13 | 1,692 | 1,692 | 1,655 | 1,656 | -42 | -2.5% | 4,200 |
| 2024/06/12 | 1,652 | 1,698 | 1,651 | 1,698 | +51 | +3.1% | 12,000 |
| 2024/06/11 | 1,673 | 1,716 | 1,644 | 1,647 | -127 | -7.2% | 50,100 |
| 2024/06/10 | 1,754 | 1,802 | 1,754 | 1,774 | +29 | +1.7% | 20,200 |
| 2024/06/07 | 1,731 | 1,745 | 1,731 | 1,745 | ±0 | ±0% | 1,100 |
| 2024/06/06 | 1,729 | 1,745 | 1,724 | 1,745 | +16 | +0.9% | 4,500 |
| 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 |
251～
300
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
