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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 1,869 | 1,869 | 1,788 | 1,788 | -71 | -3.8% | 14,500 |
| 2024/03/21 | 1,869 | 1,869 | 1,845 | 1,859 | +1 | +0.1% | 4,300 |
| 2024/03/19 | 1,819 | 1,858 | 1,806 | 1,858 | +38 | +2.1% | 12,400 |
| 2024/03/18 | 1,820 | 1,840 | 1,785 | 1,820 | +40 | +2.2% | 7,200 |
| 2024/03/15 | 1,774 | 1,790 | 1,756 | 1,780 | +9 | +0.5% | 5,700 |
| 2024/03/14 | 1,818 | 1,818 | 1,756 | 1,771 | -47 | -2.6% | 6,000 |
| 2024/03/13 | 1,825 | 1,840 | 1,797 | 1,818 | -7 | -0.4% | 9,700 |
| 2024/03/12 | 1,896 | 1,896 | 1,800 | 1,825 | -37 | -2% | 20,400 |
| 2024/03/11 | 1,780 | 1,899 | 1,749 | 1,862 | +162 | +9.5% | 61,600 |
| 2024/03/08 | 1,722 | 1,724 | 1,697 | 1,700 | -15 | -0.9% | 10,700 |
| 2024/03/07 | 1,700 | 1,718 | 1,696 | 1,715 | +16 | +0.9% | 7,200 |
| 2024/03/06 | 1,689 | 1,712 | 1,689 | 1,699 | +12 | +0.7% | 2,500 |
| 2024/03/05 | 1,700 | 1,713 | 1,684 | 1,687 | -11 | -0.6% | 4,500 |
| 2024/03/04 | 1,731 | 1,735 | 1,696 | 1,698 | -31 | -1.8% | 11,200 |
| 2024/03/01 | 1,742 | 1,748 | 1,680 | 1,729 | -13 | -0.7% | 11,900 |
| 2024/02/29 | 1,745 | 1,750 | 1,737 | 1,742 | -5 | -0.3% | 2,600 |
| 2024/02/28 | 1,757 | 1,768 | 1,747 | 1,747 | -7 | -0.4% | 4,700 |
| 2024/02/27 | 1,747 | 1,754 | 1,745 | 1,754 | +18 | +1% | 1,900 |
| 2024/02/26 | 1,757 | 1,775 | 1,733 | 1,736 | +6 | +0.3% | 10,800 |
| 2024/02/22 | 1,749 | 1,749 | 1,722 | 1,730 | -19 | -1.1% | 7,700 |
| 2024/02/21 | 1,755 | 1,756 | 1,736 | 1,749 | -5 | -0.3% | 4,800 |
| 2024/02/20 | 1,701 | 1,765 | 1,698 | 1,754 | +79 | +4.7% | 22,000 |
| 2024/02/19 | 1,700 | 1,700 | 1,648 | 1,675 | -23 | -1.4% | 19,000 |
| 2024/02/16 | 1,701 | 1,738 | 1,630 | 1,698 | +199 | +13.3% | 93,200 |
| 2024/02/15 | 1,505 | 1,510 | 1,496 | 1,499 | -1 | -0.1% | 4,300 |
| 2024/02/14 | 1,490 | 1,503 | 1,489 | 1,500 | +11 | +0.7% | 3,100 |
| 2024/02/13 | 1,494 | 1,508 | 1,477 | 1,489 | -5 | -0.3% | 10,100 |
| 2024/02/09 | 1,508 | 1,508 | 1,488 | 1,494 | -1 | -0.1% | 1,700 |
| 2024/02/08 | 1,496 | 1,500 | 1,490 | 1,495 | +9 | +0.6% | 1,400 |
| 2024/02/07 | 1,493 | 1,502 | 1,449 | 1,486 | -13 | -0.9% | 12,600 |
| 2024/02/06 | 1,492 | 1,509 | 1,492 | 1,499 | +8 | +0.5% | 5,300 |
| 2024/02/05 | 1,510 | 1,522 | 1,491 | 1,491 | -12 | -0.8% | 13,800 |
| 2024/02/02 | 1,501 | 1,515 | 1,495 | 1,503 | +3 | +0.2% | 2,700 |
| 2024/02/01 | 1,491 | 1,509 | 1,491 | 1,500 | -2 | -0.1% | 3,500 |
| 2024/01/31 | 1,500 | 1,512 | 1,499 | 1,502 | +2 | +0.1% | 2,600 |
| 2024/01/30 | 1,500 | 1,509 | 1,489 | 1,500 | ±0 | ±0% | 3,000 |
| 2024/01/29 | 1,500 | 1,503 | 1,485 | 1,500 | ±0 | ±0% | 900 |
| 2024/01/26 | 1,514 | 1,514 | 1,490 | 1,500 | -10 | -0.7% | 2,600 |
| 2024/01/25 | 1,523 | 1,523 | 1,498 | 1,510 | -13 | -0.9% | 1,000 |
| 2024/01/24 | 1,500 | 1,530 | 1,492 | 1,523 | +27 | +1.8% | 1,800 |
| 2024/01/23 | 1,497 | 1,504 | 1,495 | 1,496 | -1 | -0.1% | 1,400 |
| 2024/01/22 | 1,510 | 1,510 | 1,490 | 1,497 | -4 | -0.3% | 2,600 |
| 2024/01/19 | 1,523 | 1,551 | 1,501 | 1,501 | -22 | -1.4% | 3,400 |
| 2024/01/18 | 1,539 | 1,588 | 1,523 | 1,523 | +52 | +3.5% | 15,300 |
| 2024/01/17 | 1,518 | 1,518 | 1,448 | 1,471 | -38 | -2.5% | 6,700 |
| 2024/01/16 | 1,421 | 1,509 | 1,421 | 1,509 | +88 | +6.2% | 16,600 |
| 2024/01/15 | 1,410 | 1,426 | 1,410 | 1,421 | +11 | +0.8% | 2,700 |
| 2024/01/12 | 1,425 | 1,425 | 1,402 | 1,410 | -12 | -0.8% | 2,600 |
| 2024/01/11 | 1,410 | 1,438 | 1,410 | 1,422 | +17 | +1.2% | 2,700 |
| 2024/01/10 | 1,406 | 1,421 | 1,377 | 1,405 | -6 | -0.4% | 12,500 |
301～
350
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
