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 |
|---|---|---|---|---|---|---|---|
| 2001/10/30 | 1,475 | 1,600 | 1,475 | 1,600 | ±0 | ±0% | 25,600 |
| 2001/10/29 | 1,635 | 1,645 | 1,600 | 1,600 | -20 | -1.2% | 14,000 |
| 2001/10/26 | 1,650 | 1,695 | 1,620 | 1,620 | -30 | -1.8% | 40,200 |
| 2001/10/25 | 1,640 | 1,650 | 1,625 | 1,650 | +30 | +1.9% | 38,200 |
| 2001/10/24 | 1,620 | 1,675 | 1,615 | 1,620 | ±0 | ±0% | 38,600 |
| 2001/10/23 | 1,610 | 1,620 | 1,560 | 1,620 | +60 | +3.8% | 40,000 |
| 2001/10/22 | 1,615 | 1,640 | 1,560 | 1,560 | -115 | -6.9% | 47,800 |
| 2001/10/19 | 1,700 | 1,700 | 1,640 | 1,675 | -25 | -1.5% | 15,400 |
| 2001/10/18 | 1,715 | 1,720 | 1,635 | 1,700 | -25 | -1.4% | 27,200 |
| 2001/10/17 | 1,675 | 1,750 | 1,645 | 1,725 | +100 | +6.2% | 96,000 |
| 2001/10/16 | 1,650 | 1,685 | 1,570 | 1,625 | +40 | +2.5% | 49,000 |
| 2001/10/15 | 1,555 | 1,600 | 1,535 | 1,585 | +30 | +1.9% | 42,000 |
| 2001/10/12 | 1,505 | 1,555 | 1,500 | 1,555 | +60 | +4% | 28,200 |
| 2001/10/11 | 1,505 | 1,520 | 1,465 | 1,495 | +52.5 | +3.6% | 28,000 |
| 2001/10/10 | 1,492.5 | 1,530 | 1,442.5 | 1,442.5 | -50 | -3.4% | 29,800 |
| 2001/10/09 | 1,520 | 1,520 | 1,490 | 1,492.5 | -27.5 | -1.8% | 11,200 |
| 2001/10/05 | 1,500 | 1,525 | 1,495 | 1,520 | -30 | -1.9% | 8,000 |
| 2001/10/04 | 1,500 | 1,550 | 1,460 | 1,550 | +50 | +3.3% | 26,200 |
| 2001/10/03 | 1,560 | 1,580 | 1,492.5 | 1,500 | -50 | -3.2% | 25,800 |
| 2001/10/02 | 1,475 | 1,550 | 1,475 | 1,550 | +55 | +3.7% | 26,400 |
| 2001/10/01 | 1,375 | 1,500 | 1,370 | 1,495 | +45 | +3.1% | 30,800 |
| 2001/09/28 | 1,380 | 1,450 | 1,377.5 | 1,450 | +50 | +3.6% | 16,200 |
| 2001/09/27 | 1,425 | 1,427.5 | 1,397.5 | 1,400 | -25 | -1.8% | 11,600 |
| 2001/09/26 | 1,390 | 1,425 | 1,372.5 | 1,425 | +75 | +5.6% | 23,800 |
| 2001/09/25 | 1,317.5 | 1,350 | 1,315 | 1,350 | +47.5 | +3.6% | 7,800 |
| 2001/09/21 | 1,250 | 1,302.5 | 1,250 | 1,302.5 | ±0 | ±0% | 12,200 |
| 2001/09/20 | 1,300 | 1,302.5 | 1,250 | 1,302.5 | ±0 | ±0% | 11,000 |
| 2001/09/19 | 1,250 | 1,347.5 | 1,250 | 1,302.5 | +102.5 | +8.5% | 59,000 |
| 2001/09/18 | 1,155 | 1,217.5 | 1,155 | 1,200 | +15 | +1.3% | 19,800 |
| 2001/09/17 | 1,200 | 1,220 | 1,180 | 1,185 | -105 | -8.1% | 28,400 |
| 2001/09/14 | 1,170 | 1,300 | 1,170 | 1,290 | +60 | +4.9% | 47,200 |
| 2001/09/13 | 1,230 | 1,230 | 1,230 | 1,230 | -100 | -7.5% | 8,800 |
| 2001/09/12 | 1,330 | 1,330 | 1,330 | 1,330 | -100 | -7% | 5,000 |
| 2001/09/11 | 1,425 | 1,430 | 1,400 | 1,430 | -15 | -1% | 6,400 |
| 2001/09/10 | 1,435 | 1,445 | 1,400 | 1,445 | -15 | -1% | 14,200 |
| 2001/09/07 | 1,485 | 1,485 | 1,430 | 1,460 | -25 | -1.7% | 16,400 |
| 2001/09/06 | 1,470 | 1,487.5 | 1,470 | 1,485 | +10 | +0.7% | 27,200 |
| 2001/09/05 | 1,525 | 1,525 | 1,475 | 1,475 | -50 | -3.3% | 20,000 |
| 2001/09/04 | 1,455 | 1,525 | 1,450 | 1,525 | +10 | +0.7% | 16,200 |
| 2001/09/03 | 1,515 | 1,515 | 1,455 | 1,515 | ±0 | ±0% | 27,000 |
| 2001/08/31 | 1,455 | 1,515 | 1,455 | 1,515 | +5 | +0.3% | 29,400 |
| 2001/08/30 | 1,485 | 1,510 | 1,465 | 1,510 | +22.5 | +1.5% | 31,000 |
| 2001/08/29 | 1,485 | 1,510 | 1,485 | 1,487.5 | -10 | -0.7% | 12,000 |
| 2001/08/28 | 1,495 | 1,525 | 1,475 | 1,497.5 | +22.5 | +1.5% | 14,400 |
| 2001/08/27 | 1,475 | 1,495 | 1,452.5 | 1,475 | ±0 | ±0% | 18,400 |
| 2001/08/24 | 1,460 | 1,475 | 1,440 | 1,475 | +15 | +1% | 28,000 |
| 2001/08/23 | 1,475 | 1,475 | 1,435 | 1,460 | +5 | +0.3% | 37,200 |
| 2001/08/22 | 1,530 | 1,530 | 1,455 | 1,455 | -85 | -5.5% | 16,600 |
| 2001/08/21 | 1,460 | 1,540 | 1,455 | 1,540 | +77.5 | +5.3% | 77,800 |
| 2001/08/20 | 1,475 | 1,475 | 1,450 | 1,462.5 | -12.5 | -0.8% | 64,400 |
5651～
5700
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
