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 |
|---|---|---|---|---|---|---|---|
| 2002/08/12 | 1,630 | 1,630 | 1,550 | 1,550 | -90 | -5.5% | 28,000 |
| 2002/08/09 | 1,630 | 1,640 | 1,595 | 1,640 | +45 | +2.8% | 20,800 |
| 2002/08/08 | 1,605 | 1,630 | 1,590 | 1,595 | -10 | -0.6% | 16,000 |
| 2002/08/07 | 1,605 | 1,650 | 1,605 | 1,605 | +15 | +0.9% | 6,400 |
| 2002/08/06 | 1,615 | 1,615 | 1,585 | 1,590 | -30 | -1.9% | 19,600 |
| 2002/08/05 | 1,605 | 1,630 | 1,605 | 1,620 | -40 | -2.4% | 10,000 |
| 2002/08/02 | 1,605 | 1,665 | 1,600 | 1,660 | +30 | +1.8% | 29,600 |
| 2002/08/01 | 1,650 | 1,665 | 1,625 | 1,630 | -30 | -1.8% | 19,800 |
| 2002/07/31 | 1,650 | 1,665 | 1,640 | 1,660 | +35 | +2.2% | 28,000 |
| 2002/07/30 | 1,625 | 1,640 | 1,580 | 1,625 | +60 | +3.8% | 22,000 |
| 2002/07/29 | 1,615 | 1,630 | 1,565 | 1,565 | -50 | -3.1% | 25,200 |
| 2002/07/26 | 1,650 | 1,650 | 1,600 | 1,615 | -20 | -1.2% | 35,200 |
| 2002/07/25 | 1,605 | 1,665 | 1,605 | 1,635 | +45 | +2.8% | 14,800 |
| 2002/07/24 | 1,595 | 1,605 | 1,590 | 1,590 | -25 | -1.5% | 22,600 |
| 2002/07/23 | 1,600 | 1,635 | 1,600 | 1,615 | -40 | -2.4% | 15,400 |
| 2002/07/22 | 1,650 | 1,660 | 1,610 | 1,655 | +5 | +0.3% | 30,000 |
| 2002/07/19 | 1,620 | 1,665 | 1,600 | 1,650 | +70 | +4.4% | 39,800 |
| 2002/07/18 | 1,545 | 1,600 | 1,540 | 1,580 | -40 | -2.5% | 24,200 |
| 2002/07/17 | 1,550 | 1,620 | 1,500 | 1,620 | +70 | +4.5% | 38,600 |
| 2002/07/16 | 1,580 | 1,595 | 1,550 | 1,550 | -40 | -2.5% | 35,400 |
| 2002/07/15 | 1,600 | 1,620 | 1,580 | 1,590 | -40 | -2.5% | 34,200 |
| 2002/07/12 | 1,675 | 1,680 | 1,630 | 1,630 | -45 | -2.7% | 42,800 |
| 2002/07/11 | 1,680 | 1,690 | 1,660 | 1,675 | -40 | -2.3% | 11,800 |
| 2002/07/10 | 1,650 | 1,720 | 1,630 | 1,715 | +20 | +1.2% | 19,800 |
| 2002/07/09 | 1,720 | 1,720 | 1,650 | 1,695 | -20 | -1.2% | 32,200 |
| 2002/07/08 | 1,700 | 1,815 | 1,700 | 1,715 | +20 | +1.2% | 110,200 |
| 2002/07/05 | 1,660 | 1,700 | 1,660 | 1,695 | +35 | +2.1% | 33,000 |
| 2002/07/04 | 1,650 | 1,660 | 1,625 | 1,660 | +10 | +0.6% | 15,000 |
| 2002/07/03 | 1,650 | 1,675 | 1,620 | 1,650 | ±0 | ±0% | 27,000 |
| 2002/07/02 | 1,650 | 1,685 | 1,650 | 1,650 | -30 | -1.8% | 14,000 |
| 2002/07/01 | 1,700 | 1,715 | 1,660 | 1,680 | -10 | -0.6% | 23,200 |
| 2002/06/28 | 1,640 | 1,690 | 1,615 | 1,690 | +125 | +8% | 32,800 |
| 2002/06/27 | 1,555 | 1,580 | 1,555 | 1,565 | +10 | +0.6% | 11,800 |
| 2002/06/26 | 1,620 | 1,620 | 1,555 | 1,555 | -65 | -4% | 23,000 |
| 2002/06/25 | 1,550 | 1,620 | 1,550 | 1,620 | +75 | +4.9% | 31,600 |
| 2002/06/24 | 1,530 | 1,545 | 1,500 | 1,545 | +15 | +1% | 54,000 |
| 2002/06/21 | 1,550 | 1,550 | 1,505 | 1,530 | -40 | -2.5% | 35,600 |
| 2002/06/20 | 1,575 | 1,580 | 1,550 | 1,570 | ±0 | ±0% | 40,600 |
| 2002/06/19 | 1,605 | 1,605 | 1,565 | 1,570 | -30 | -1.9% | 50,400 |
| 2002/06/18 | 1,625 | 1,625 | 1,575 | 1,600 | +45 | +2.9% | 31,600 |
| 2002/06/17 | 1,585 | 1,585 | 1,545 | 1,555 | -80 | -4.9% | 48,400 |
| 2002/06/14 | 1,660 | 1,675 | 1,635 | 1,635 | -15 | -0.9% | 160,800 |
| 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 |
5551～
5600
件表示中 / 5871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 | 275,200円 | +1.5% | +1.0% | 4.36% | 17.60倍 | 0.84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 | 421,500円 | +2.1% | +1.5% | 2.61% | 11.41倍 | 1.24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 |
| カナモト | 308,500円 | +1.9% | +0.5% | 2.59% | 11.55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 |
| 藤田観 | 927,000円 | +3.1% | -7.3% | 0.43% | 14.03倍 | 4.71倍 |
|
名門宴会場「椿山荘」運営。ホテル椿山荘東京やビジネスのワシントンホテル、箱根リゾートも |
| 船総研ＨＤ | 224,700円 | +7.7% | +5.8% | 3.78% | 15.78倍 | 4.29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 |
市場注目の銘柄
チャート関連のコラム
