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 |
|---|---|---|---|---|---|---|---|
| 2002/10/29 | 1,395 | 1,395 | 1,365 | 1,367.5 | -7.5 | -0.5% | 10,000 |
| 2002/10/28 | 1,357.5 | 1,375 | 1,355 | 1,375 | +32.5 | +2.4% | 28,200 |
| 2002/10/25 | 1,272.5 | 1,342.5 | 1,272.5 | 1,342.5 | +50 | +3.9% | 47,000 |
| 2002/10/24 | 1,302.5 | 1,305 | 1,275 | 1,292.5 | -15 | -1.1% | 35,400 |
| 2002/10/23 | 1,285 | 1,315 | 1,277.5 | 1,307.5 | +22.5 | +1.8% | 33,600 |
| 2002/10/22 | 1,337.5 | 1,337.5 | 1,280 | 1,285 | -52.5 | -3.9% | 36,200 |
| 2002/10/21 | 1,320 | 1,357.5 | 1,320 | 1,337.5 | +27.5 | +2.1% | 40,000 |
| 2002/10/18 | 1,310 | 1,320 | 1,302.5 | 1,310 | +7.5 | +0.6% | 62,200 |
| 2002/10/17 | 1,280 | 1,310 | 1,280 | 1,302.5 | +22.5 | +1.8% | 23,400 |
| 2002/10/16 | 1,327.5 | 1,347.5 | 1,275 | 1,280 | -27.5 | -2.1% | 33,800 |
| 2002/10/15 | 1,310 | 1,345 | 1,270 | 1,307.5 | +15 | +1.2% | 25,800 |
| 2002/10/11 | 1,310 | 1,310 | 1,290 | 1,292.5 | -17.5 | -1.3% | 26,600 |
| 2002/10/10 | 1,352.5 | 1,352.5 | 1,300 | 1,310 | -62.5 | -4.6% | 24,600 |
| 2002/10/09 | 1,395 | 1,397.5 | 1,360 | 1,372.5 | -20 | -1.4% | 9,400 |
| 2002/10/08 | 1,385 | 1,392.5 | 1,375 | 1,392.5 | +2.5 | +0.2% | 11,600 |
| 2002/10/07 | 1,405 | 1,437.5 | 1,390 | 1,390 | -60 | -4.1% | 13,200 |
| 2002/10/04 | 1,400 | 1,450 | 1,400 | 1,450 | +20 | +1.4% | 12,000 |
| 2002/10/03 | 1,442.5 | 1,442.5 | 1,395 | 1,430 | -10 | -0.7% | 31,800 |
| 2002/10/02 | 1,390 | 1,460 | 1,390 | 1,440 | +50 | +3.6% | 14,200 |
| 2002/10/01 | 1,447.5 | 1,450 | 1,390 | 1,390 | -97.5 | -6.6% | 22,600 |
| 2002/09/30 | 1,475 | 1,492.5 | 1,462.5 | 1,487.5 | +27.5 | +1.9% | 48,600 |
| 2002/09/27 | 1,455 | 1,470 | 1,455 | 1,460 | +35 | +2.5% | 47,400 |
| 2002/09/26 | 1,395 | 1,425 | 1,395 | 1,425 | +32.5 | +2.3% | 37,400 |
| 2002/09/25 | 1,377.5 | 1,392.5 | 1,372.5 | 1,392.5 | -2.5 | -0.2% | 30,200 |
| 2002/09/24 | 1,365 | 1,395 | 1,360 | 1,395 | +37.5 | +2.8% | 44,400 |
| 2002/09/20 | 1,365 | 1,395 | 1,335 | 1,357.5 | -27.5 | -2% | 26,800 |
| 2002/09/19 | 1,390 | 1,397.5 | 1,372.5 | 1,385 | +37.5 | +2.8% | 27,600 |
| 2002/09/18 | 1,395 | 1,395 | 1,340 | 1,347.5 | -27.5 | -2% | 13,400 |
| 2002/09/17 | 1,330 | 1,375 | 1,330 | 1,375 | +52.5 | +4% | 34,600 |
| 2002/09/13 | 1,375 | 1,375 | 1,322.5 | 1,322.5 | -12.5 | -0.9% | 59,800 |
| 2002/09/12 | 1,367.5 | 1,367.5 | 1,330 | 1,335 | -12.5 | -0.9% | 18,800 |
| 2002/09/11 | 1,350 | 1,362.5 | 1,342.5 | 1,347.5 | +42.5 | +3.3% | 25,000 |
| 2002/09/10 | 1,345 | 1,345 | 1,277.5 | 1,305 | +40 | +3.2% | 22,600 |
| 2002/09/09 | 1,260 | 1,282.5 | 1,260 | 1,265 | -5 | -0.4% | 27,400 |
| 2002/09/06 | 1,275 | 1,285 | 1,262.5 | 1,270 | -5 | -0.4% | 40,400 |
| 2002/09/05 | 1,275 | 1,285 | 1,250 | 1,275 | +25 | +2% | 30,400 |
| 2002/09/04 | 1,257.5 | 1,267.5 | 1,237.5 | 1,250 | -47.5 | -3.7% | 31,000 |
| 2002/09/03 | 1,340 | 1,340 | 1,275 | 1,297.5 | -52.5 | -3.9% | 58,000 |
| 2002/09/02 | 1,350 | 1,382.5 | 1,335 | 1,350 | -20 | -1.5% | 27,600 |
| 2002/08/30 | 1,360 | 1,387.5 | 1,350 | 1,370 | +12.5 | +0.9% | 32,800 |
| 2002/08/29 | 1,375 | 1,380 | 1,357.5 | 1,357.5 | -35 | -2.5% | 21,800 |
| 2002/08/28 | 1,387.5 | 1,400 | 1,375 | 1,392.5 | +25 | +1.8% | 52,200 |
| 2002/08/27 | 1,400 | 1,400 | 1,367.5 | 1,367.5 | -37.5 | -2.7% | 31,600 |
| 2002/08/26 | 1,400 | 1,435 | 1,387.5 | 1,405 | +5 | +0.4% | 40,000 |
| 2002/08/23 | 1,410 | 1,420 | 1,392.5 | 1,400 | -32.5 | -2.3% | 40,600 |
| 2002/08/22 | 1,387.5 | 1,432.5 | 1,375 | 1,432.5 | +32.5 | +2.3% | 59,000 |
| 2002/08/21 | 1,412.5 | 1,412.5 | 1,392.5 | 1,400 | -20 | -1.4% | 25,400 |
| 2002/08/20 | 1,400 | 1,420 | 1,382.5 | 1,420 | +20 | +1.4% | 90,800 |
| 2002/08/19 | 1,382.5 | 1,442.5 | 1,382.5 | 1,400 | +27.5 | +2% | 89,800 |
| 2002/08/16 | 1,427.5 | 1,427.5 | 1,360 | 1,372.5 | -55 | -3.9% | 128,200 |
5501～
5550
件表示中 / 5874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 | 285,500円 | +1.5% | +1.0% | 4.20% | 18.26倍 | 0.87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 |
| エイチ・アイエス | 167,100円 | +13.6% | +5.3% | 1.20% | 16.22倍 | 2.40倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| ディップ | 203,000円 | +6.4% | -10.2% | 4.68% | 13.28倍 | 2.96倍 |
|
アルバイトの「バイトル」等、ネット特化で求人情報提供。ＡＩ・ＲＰＡなどＤＸ事業を育成中 |
| カナモト | 311,000円 | +1.9% | +0.5% | 2.57% | 11.65倍 | 0.77倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
| 都競馬 | 412,000円 | +2.1% | +1.5% | 2.67% | 11.15倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
