ビー・エム・エルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 3,315 | 3,330 | 3,295 | 3,310 | -35 | -1% | 53,200 |
| 2022/11/09 | 3,375 | 3,375 | 3,340 | 3,345 | -25 | -0.7% | 28,300 |
| 2022/11/08 | 3,385 | 3,385 | 3,345 | 3,370 | +25 | +0.7% | 41,100 |
| 2022/11/07 | 3,385 | 3,420 | 3,345 | 3,345 | -10 | -0.3% | 76,000 |
| 2022/11/04 | 3,340 | 3,385 | 3,325 | 3,355 | ±0 | ±0% | 83,200 |
| 2022/11/02 | 3,350 | 3,370 | 3,340 | 3,355 | -10 | -0.3% | 143,200 |
| 2022/11/01 | 3,370 | 3,395 | 3,325 | 3,365 | ±0 | ±0% | 48,000 |
| 2022/10/31 | 3,390 | 3,400 | 3,325 | 3,365 | -5 | -0.1% | 75,500 |
| 2022/10/28 | 3,350 | 3,400 | 3,330 | 3,370 | -15 | -0.4% | 258,100 |
| 2022/10/27 | 3,415 | 3,440 | 3,365 | 3,385 | -65 | -1.9% | 102,200 |
| 2022/10/26 | 3,420 | 3,460 | 3,415 | 3,450 | +80 | +2.4% | 56,800 |
| 2022/10/25 | 3,380 | 3,380 | 3,330 | 3,370 | +15 | +0.4% | 72,100 |
| 2022/10/24 | 3,360 | 3,395 | 3,345 | 3,355 | +10 | +0.3% | 94,100 |
| 2022/10/21 | 3,375 | 3,395 | 3,310 | 3,345 | -55 | -1.6% | 65,600 |
| 2022/10/20 | 3,355 | 3,410 | 3,355 | 3,400 | +20 | +0.6% | 81,000 |
| 2022/10/19 | 3,365 | 3,420 | 3,365 | 3,380 | +50 | +1.5% | 106,400 |
| 2022/10/18 | 3,305 | 3,350 | 3,305 | 3,330 | +60 | +1.8% | 55,700 |
| 2022/10/17 | 3,285 | 3,290 | 3,250 | 3,270 | -40 | -1.2% | 79,900 |
| 2022/10/14 | 3,310 | 3,335 | 3,290 | 3,310 | +60 | +1.8% | 65,700 |
| 2022/10/13 | 3,270 | 3,275 | 3,235 | 3,250 | -5 | -0.2% | 57,600 |
| 2022/10/12 | 3,250 | 3,295 | 3,250 | 3,255 | +35 | +1.1% | 75,500 |
| 2022/10/11 | 3,240 | 3,265 | 3,200 | 3,220 | -130 | -3.9% | 103,700 |
| 2022/10/07 | 3,365 | 3,405 | 3,350 | 3,350 | -65 | -1.9% | 64,000 |
| 2022/10/06 | 3,385 | 3,430 | 3,370 | 3,415 | +65 | +1.9% | 91,800 |
| 2022/10/05 | 3,385 | 3,400 | 3,345 | 3,350 | -35 | -1% | 74,200 |
| 2022/10/04 | 3,325 | 3,395 | 3,325 | 3,385 | +95 | +2.9% | 68,700 |
| 2022/10/03 | 3,235 | 3,315 | 3,220 | 3,290 | +30 | +0.9% | 93,800 |
| 2022/09/30 | 3,205 | 3,270 | 3,185 | 3,260 | +5 | +0.2% | 176,600 |
| 2022/09/29 | 3,235 | 3,270 | 3,215 | 3,255 | +35 | +1.1% | 118,700 |
| 2022/09/28 | 3,190 | 3,235 | 3,180 | 3,220 | +5 | +0.2% | 91,900 |
| 2022/09/27 | 3,235 | 3,275 | 3,210 | 3,215 | ±0 | ±0% | 79,800 |
| 2022/09/26 | 3,290 | 3,290 | 3,200 | 3,215 | -95 | -2.9% | 109,500 |
| 2022/09/22 | 3,295 | 3,335 | 3,295 | 3,310 | +15 | +0.5% | 82,600 |
| 2022/09/21 | 3,320 | 3,330 | 3,280 | 3,295 | -80 | -2.4% | 52,000 |
| 2022/09/20 | 3,385 | 3,430 | 3,350 | 3,375 | -15 | -0.4% | 85,900 |
| 2022/09/16 | 3,360 | 3,390 | 3,355 | 3,390 | +30 | +0.9% | 65,600 |
| 2022/09/15 | 3,430 | 3,430 | 3,340 | 3,360 | -25 | -0.7% | 67,800 |
| 2022/09/14 | 3,430 | 3,435 | 3,380 | 3,385 | -100 | -2.9% | 75,200 |
| 2022/09/13 | 3,485 | 3,500 | 3,445 | 3,485 | +10 | +0.3% | 72,600 |
| 2022/09/12 | 3,450 | 3,510 | 3,450 | 3,475 | +30 | +0.9% | 64,600 |
| 2022/09/09 | 3,400 | 3,480 | 3,400 | 3,445 | +70 | +2.1% | 105,800 |
| 2022/09/08 | 3,450 | 3,460 | 3,355 | 3,375 | -20 | -0.6% | 174,700 |
| 2022/09/07 | 3,435 | 3,440 | 3,385 | 3,395 | -90 | -2.6% | 100,500 |
| 2022/09/06 | 3,530 | 3,540 | 3,470 | 3,485 | +10 | +0.3% | 79,700 |
| 2022/09/05 | 3,490 | 3,510 | 3,465 | 3,475 | -75 | -2.1% | 66,000 |
| 2022/09/02 | 3,610 | 3,610 | 3,530 | 3,550 | -60 | -1.7% | 65,900 |
| 2022/09/01 | 3,600 | 3,660 | 3,585 | 3,610 | +35 | +1% | 97,000 |
| 2022/08/31 | 3,600 | 3,635 | 3,560 | 3,575 | -75 | -2.1% | 170,000 |
| 2022/08/30 | 3,610 | 3,660 | 3,585 | 3,650 | +75 | +2.1% | 289,500 |
| 2022/08/29 | 3,575 | 3,585 | 3,520 | 3,575 | -95 | -2.6% | 86,200 |
501～
550
件表示中 / 5779件
類似銘柄と比較する
現在ご覧いただいている「ＢＭＬ」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 |
|---|---|---|---|---|---|---|---|---|
| ＢＭＬ | 278,700円 | +1.5% | +1.0% | 4.31% | 17.82倍 | 0.85倍 |
|
臨床検査首位級。生化学的検査に強み。全国に検査ラボ。電子カルテなど医療情報システム育成 |
| 都競馬 | 419,000円 | +6.7% | -7.8% | 2.39% | 12.89倍 | 1.28倍 |
|
大井競馬場の大家。ネット投票「ＳＰＡＴ４」の歩合収入が主力。倉庫や「東京サマーランド」も |
| 船総研ＨＤ | 237,000円 | +8.0% | +7.6% | 3.16% | 19.98倍 | 4.60倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
| 帝国ホテル | 98,900円 | -0.6% | -43.9% | 0.61% | 65.19倍 | 2.74倍 |
|
高級シティホテル草分け。タワー館の賃貸収入も。２４年度にタワー館、３１年度から本館建て替え |
| ＪＡＣＲ | 70,100円 | +13.1% | +7.2% | 3.71% | 18.48倍 | 6.57倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
市場注目の銘柄
チャート関連のコラム
