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 |
|---|---|---|---|---|---|---|---|
| 2002/06/13 | 1,675 | 1,740 | 1,650 | 1,650 | -15 | -0.9% | 30,200 |
| 2002/06/12 | 1,675 | 1,675 | 1,640 | 1,665 | +10 | +0.6% | 57,200 |
| 2002/06/11 | 1,675 | 1,695 | 1,630 | 1,655 | -50 | -2.9% | 57,200 |
| 2002/06/10 | 1,780 | 1,795 | 1,700 | 1,705 | -75 | -4.2% | 28,400 |
| 2002/06/07 | 1,725 | 1,800 | 1,725 | 1,780 | +50 | +2.9% | 57,200 |
| 2002/06/06 | 1,750 | 1,775 | 1,725 | 1,730 | -20 | -1.1% | 45,200 |
| 2002/06/05 | 1,765 | 1,765 | 1,740 | 1,750 | +10 | +0.6% | 77,800 |
| 2002/06/04 | 1,795 | 1,795 | 1,710 | 1,740 | -55 | -3.1% | 59,400 |
| 2002/06/03 | 1,760 | 1,810 | 1,760 | 1,795 | +45 | +2.6% | 37,800 |
| 2002/05/31 | 1,825 | 1,825 | 1,750 | 1,750 | -65 | -3.6% | 47,600 |
| 2002/05/30 | 1,750 | 1,820 | 1,750 | 1,815 | +85 | +4.9% | 127,400 |
| 2002/05/29 | 1,845 | 1,850 | 1,705 | 1,730 | -120 | -6.5% | 77,600 |
| 2002/05/28 | 1,845 | 1,850 | 1,770 | 1,850 | +30 | +1.6% | 123,600 |
| 2002/05/27 | 1,830 | 1,870 | 1,810 | 1,820 | +15 | +0.8% | 169,000 |
| 2002/05/24 | 1,720 | 1,805 | 1,715 | 1,805 | +85 | +4.9% | 70,600 |
| 2002/05/23 | 1,690 | 1,750 | 1,690 | 1,720 | +25 | +1.5% | 55,600 |
| 2002/05/22 | 1,700 | 1,710 | 1,690 | 1,695 | -30 | -1.7% | 13,600 |
| 2002/05/21 | 1,740 | 1,740 | 1,715 | 1,725 | -10 | -0.6% | 17,000 |
| 2002/05/20 | 1,735 | 1,745 | 1,695 | 1,735 | +50 | +3% | 22,000 |
| 2002/05/17 | 1,745 | 1,750 | 1,685 | 1,685 | -65 | -3.7% | 30,600 |
| 2002/05/16 | 1,750 | 1,750 | 1,700 | 1,750 | +25 | +1.4% | 26,400 |
| 2002/05/15 | 1,740 | 1,765 | 1,725 | 1,725 | -10 | -0.6% | 73,800 |
| 2002/05/14 | 1,675 | 1,735 | 1,675 | 1,735 | +35 | +2.1% | 64,200 |
| 2002/05/13 | 1,710 | 1,740 | 1,700 | 1,700 | -60 | -3.4% | 83,400 |
| 2002/05/10 | 1,680 | 1,775 | 1,675 | 1,760 | +105 | +6.3% | 451,200 |
| 2002/05/09 | 1,625 | 1,665 | 1,600 | 1,655 | +55 | +3.4% | 108,800 |
| 2002/05/08 | 1,570 | 1,625 | 1,570 | 1,600 | +5 | +0.3% | 35,800 |
| 2002/05/07 | 1,565 | 1,600 | 1,560 | 1,595 | +25 | +1.6% | 42,000 |
| 2002/05/02 | 1,560 | 1,585 | 1,555 | 1,570 | -15 | -0.9% | 30,600 |
| 2002/05/01 | 1,575 | 1,585 | 1,550 | 1,585 | -5 | -0.3% | 50,200 |
| 2002/04/30 | 1,560 | 1,600 | 1,550 | 1,590 | +5 | +0.3% | 41,600 |
| 2002/04/26 | 1,625 | 1,625 | 1,580 | 1,585 | -40 | -2.5% | 50,200 |
| 2002/04/25 | 1,550 | 1,625 | 1,550 | 1,625 | +70 | +4.5% | 138,200 |
| 2002/04/24 | 1,525 | 1,600 | 1,525 | 1,555 | +10 | +0.6% | 98,800 |
| 2002/04/23 | 1,492.5 | 1,545 | 1,492.5 | 1,545 | +35 | +2.3% | 63,600 |
| 2002/04/22 | 1,472.5 | 1,515 | 1,470 | 1,510 | +37.5 | +2.5% | 71,000 |
| 2002/04/19 | 1,445 | 1,472.5 | 1,440 | 1,472.5 | +17.5 | +1.2% | 32,600 |
| 2002/04/18 | 1,452.5 | 1,455 | 1,445 | 1,455 | +2.5 | +0.2% | 34,200 |
| 2002/04/17 | 1,447.5 | 1,460 | 1,445 | 1,452.5 | +15 | +1% | 54,000 |
| 2002/04/16 | 1,400 | 1,447.5 | 1,382.5 | 1,437.5 | +37.5 | +2.7% | 45,400 |
| 2002/04/15 | 1,390 | 1,400 | 1,375 | 1,400 | -17.5 | -1.2% | 13,600 |
| 2002/04/12 | 1,422.5 | 1,425 | 1,400 | 1,417.5 | -30 | -2.1% | 27,800 |
| 2002/04/11 | 1,450 | 1,450 | 1,415 | 1,447.5 | +7.5 | +0.5% | 44,800 |
| 2002/04/10 | 1,412.5 | 1,445 | 1,412.5 | 1,440 | +27.5 | +1.9% | 22,600 |
| 2002/04/09 | 1,445 | 1,447.5 | 1,410 | 1,412.5 | -12.5 | -0.9% | 29,600 |
| 2002/04/08 | 1,392.5 | 1,425 | 1,385 | 1,425 | +32.5 | +2.3% | 35,600 |
| 2002/04/05 | 1,412.5 | 1,412.5 | 1,385 | 1,392.5 | ±0 | ±0% | 12,600 |
| 2002/04/04 | 1,390 | 1,425 | 1,380 | 1,392.5 | +2.5 | +0.2% | 21,400 |
| 2002/04/03 | 1,395 | 1,400 | 1,370 | 1,390 | -7.5 | -0.5% | 24,400 |
| 2002/04/02 | 1,370 | 1,400 | 1,352.5 | 1,397.5 | +7.5 | +0.5% | 13,200 |
5501～
5550
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
