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 |
|---|---|---|---|---|---|---|---|
| 2001/10/12 | 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 |
| 2001/08/17 | 1,470 | 1,475 | 1,460 | 1,475 | +5 | +0.3% | 17,800 |
| 2001/08/16 | 1,470 | 1,500 | 1,460 | 1,470 | ±0 | ±0% | 23,400 |
| 2001/08/15 | 1,472.5 | 1,480 | 1,460 | 1,470 | -10 | -0.7% | 26,600 |
| 2001/08/14 | 1,475 | 1,492.5 | 1,475 | 1,480 | +5 | +0.3% | 25,200 |
| 2001/08/13 | 1,475 | 1,485 | 1,475 | 1,475 | ±0 | ±0% | 41,000 |
| 2001/08/10 | 1,455 | 1,490 | 1,455 | 1,475 | +5 | +0.3% | 30,000 |
| 2001/08/09 | 1,497.5 | 1,497.5 | 1,470 | 1,470 | -30 | -2% | 19,200 |
| 2001/08/08 | 1,525 | 1,525 | 1,490 | 1,500 | -50 | -3.2% | 14,000 |
| 2001/08/07 | 1,492.5 | 1,550 | 1,490 | 1,550 | +65 | +4.4% | 27,000 |
| 2001/08/06 | 1,475 | 1,490 | 1,475 | 1,485 | -2.5 | -0.2% | 15,200 |
| 2001/08/03 | 1,500 | 1,500 | 1,475 | 1,487.5 | -12.5 | -0.8% | 18,400 |
| 2001/08/02 | 1,500 | 1,525 | 1,495 | 1,500 | +5 | +0.3% | 36,400 |
5751～
5800
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
