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 |
|---|---|---|---|---|---|---|---|
| 2001/12/25 | 1,500 | 1,585 | 1,500 | 1,545 | -30 | -1.9% | 25,800 |
| 2001/12/21 | 1,595 | 1,595 | 1,545 | 1,575 | -20 | -1.3% | 23,000 |
| 2001/12/20 | 1,530 | 1,595 | 1,530 | 1,595 | +65 | +4.2% | 32,000 |
| 2001/12/19 | 1,520 | 1,545 | 1,515 | 1,530 | +5 | +0.3% | 33,400 |
| 2001/12/18 | 1,500 | 1,530 | 1,495 | 1,525 | +27.5 | +1.8% | 33,400 |
| 2001/12/17 | 1,515 | 1,565 | 1,495 | 1,497.5 | -17.5 | -1.2% | 26,800 |
| 2001/12/14 | 1,505 | 1,540 | 1,505 | 1,515 | -80 | -5% | 60,400 |
| 2001/12/13 | 1,590 | 1,595 | 1,570 | 1,595 | +25 | +1.6% | 18,800 |
| 2001/12/12 | 1,525 | 1,570 | 1,492.5 | 1,570 | +35 | +2.3% | 26,600 |
| 2001/12/11 | 1,540 | 1,560 | 1,515 | 1,535 | -55 | -3.5% | 30,000 |
| 2001/12/10 | 1,600 | 1,600 | 1,560 | 1,590 | -30 | -1.9% | 11,800 |
| 2001/12/07 | 1,640 | 1,645 | 1,620 | 1,620 | -45 | -2.7% | 17,600 |
| 2001/12/06 | 1,635 | 1,675 | 1,635 | 1,665 | +50 | +3.1% | 131,000 |
| 2001/12/05 | 1,575 | 1,620 | 1,525 | 1,615 | +40 | +2.5% | 19,000 |
| 2001/12/04 | 1,500 | 1,595 | 1,500 | 1,575 | +5 | +0.3% | 34,800 |
| 2001/12/03 | 1,595 | 1,610 | 1,570 | 1,570 | -20 | -1.3% | 32,800 |
| 2001/11/30 | 1,625 | 1,645 | 1,575 | 1,590 | -60 | -3.6% | 27,000 |
| 2001/11/29 | 1,590 | 1,660 | 1,585 | 1,650 | +75 | +4.8% | 111,800 |
| 2001/11/28 | 1,525 | 1,580 | 1,525 | 1,575 | +30 | +1.9% | 84,400 |
| 2001/11/27 | 1,505 | 1,550 | 1,495 | 1,545 | +45 | +3% | 42,000 |
| 2001/11/26 | 1,470 | 1,500 | 1,470 | 1,500 | +30 | +2% | 16,200 |
| 2001/11/22 | 1,450 | 1,485 | 1,440 | 1,470 | +2.5 | +0.2% | 51,600 |
| 2001/11/21 | 1,450 | 1,475 | 1,442.5 | 1,467.5 | +2.5 | +0.2% | 38,600 |
| 2001/11/20 | 1,505 | 1,505 | 1,455 | 1,465 | -10 | -0.7% | 35,000 |
| 2001/11/19 | 1,492.5 | 1,505 | 1,475 | 1,475 | -17.5 | -1.2% | 21,600 |
| 2001/11/16 | 1,492.5 | 1,497.5 | 1,435 | 1,492.5 | -2.5 | -0.2% | 30,200 |
| 2001/11/15 | 1,457.5 | 1,500 | 1,445 | 1,495 | +20 | +1.4% | 28,600 |
| 2001/11/14 | 1,525 | 1,525 | 1,472.5 | 1,475 | -10 | -0.7% | 18,600 |
| 2001/11/13 | 1,500 | 1,535 | 1,465 | 1,485 | -45 | -2.9% | 25,400 |
| 2001/11/12 | 1,525 | 1,585 | 1,505 | 1,530 | -15 | -1% | 34,000 |
| 2001/11/09 | 1,600 | 1,600 | 1,545 | 1,545 | -55 | -3.4% | 31,600 |
| 2001/11/08 | 1,580 | 1,600 | 1,530 | 1,600 | +50 | +3.2% | 25,600 |
| 2001/11/07 | 1,575 | 1,595 | 1,505 | 1,550 | -30 | -1.9% | 72,800 |
| 2001/11/06 | 1,700 | 1,700 | 1,575 | 1,580 | -130 | -7.6% | 86,200 |
| 2001/11/05 | 1,700 | 1,735 | 1,690 | 1,710 | +55 | +3.3% | 94,600 |
| 2001/11/02 | 1,730 | 1,750 | 1,620 | 1,655 | -125 | -7% | 295,200 |
| 2001/11/01 | 1,700 | 1,780 | 1,660 | 1,780 | +250 | +16.3% | 532,400 |
| 2001/10/31 | 1,580 | 1,585 | 1,505 | 1,530 | -70 | -4.4% | 27,800 |
| 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 |
5701～
5750
件表示中 / 5867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 | 267,000円 | +1.5% | +1.0% | 4.49% | 17.07倍 | 0.82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 | 144,400円 | +13.6% | +5.3% | 1.39% | 14.01倍 | 2.08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 |
| 都競馬 | 396,500円 | +2.1% | +1.5% | 2.77% | 10.73倍 | 1.16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 | 284,400円 | +1.9% | +0.5% | 2.81% | 10.65倍 | 0.71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 |
| Ｊマテリアル | 100,200円 | +2.9% | +21.5% | 2.20% | 14.71倍 | 2.09倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
市場注目の銘柄
チャート関連のコラム
