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 |
|---|---|---|---|---|---|---|---|
| 2001/08/01 | 1,490 | 1,500 | 1,485 | 1,495 | +5 | +0.3% | 40,000 |
| 2001/07/31 | 1,467.5 | 1,500 | 1,465 | 1,490 | +15 | +1% | 15,000 |
| 2001/07/30 | 1,555 | 1,555 | 1,455 | 1,475 | -85 | -5.4% | 22,000 |
| 2001/07/27 | 1,600 | 1,600 | 1,550 | 1,560 | +10 | +0.6% | 15,400 |
| 2001/07/26 | 1,487.5 | 1,550 | 1,487.5 | 1,550 | +62.5 | +4.2% | 36,000 |
| 2001/07/25 | 1,477.5 | 1,500 | 1,455 | 1,487.5 | -12.5 | -0.8% | 24,600 |
| 2001/07/24 | 1,500 | 1,500 | 1,455 | 1,500 | -10 | -0.7% | 13,200 |
| 2001/07/23 | 1,555 | 1,555 | 1,505 | 1,510 | -90 | -5.6% | 24,200 |
| 2001/07/19 | 1,620 | 1,620 | 1,555 | 1,600 | -25 | -1.5% | 38,800 |
| 2001/07/18 | 1,660 | 1,660 | 1,625 | 1,625 | -35 | -2.1% | 40,600 |
| 2001/07/17 | 1,650 | 1,695 | 1,630 | 1,660 | -40 | -2.4% | 14,600 |
| 2001/07/16 | 1,700 | 1,700 | 1,660 | 1,700 | +5 | +0.3% | 19,400 |
| 2001/07/13 | 1,650 | 1,700 | 1,650 | 1,695 | +45 | +2.7% | 9,400 |
| 2001/07/12 | 1,635 | 1,650 | 1,625 | 1,650 | -10 | -0.6% | 9,800 |
| 2001/07/11 | 1,605 | 1,660 | 1,605 | 1,660 | +30 | +1.8% | 18,800 |
| 2001/07/10 | 1,670 | 1,675 | 1,630 | 1,630 | -25 | -1.5% | 30,200 |
| 2001/07/09 | 1,660 | 1,680 | 1,645 | 1,655 | -25 | -1.5% | 79,800 |
| 2001/07/06 | 1,695 | 1,725 | 1,680 | 1,680 | -35 | -2% | 32,600 |
| 2001/07/05 | 1,725 | 1,730 | 1,715 | 1,715 | ±0 | ±0% | 25,600 |
| 2001/07/04 | 1,775 | 1,775 | 1,710 | 1,715 | -10 | -0.6% | 17,200 |
| 2001/07/03 | 1,790 | 1,790 | 1,700 | 1,725 | -35 | -2% | 11,800 |
| 2001/07/02 | 1,800 | 1,800 | 1,680 | 1,760 | ±0 | ±0% | 35,000 |
| 2001/06/29 | 1,800 | 1,800 | 1,745 | 1,760 | +50 | +2.9% | 28,600 |
| 2001/06/28 | 1,750 | 1,770 | 1,710 | 1,710 | -65 | -3.7% | 13,200 |
| 2001/06/27 | 1,750 | 1,775 | 1,735 | 1,775 | +50 | +2.9% | 17,200 |
| 2001/06/26 | 1,690 | 1,735 | 1,690 | 1,725 | +35 | +2.1% | 32,400 |
| 2001/06/25 | 1,700 | 1,720 | 1,655 | 1,690 | -25 | -1.5% | 24,400 |
| 2001/06/22 | 1,705 | 1,745 | 1,705 | 1,715 | ±0 | ±0% | 28,400 |
| 2001/06/21 | 1,750 | 1,750 | 1,715 | 1,715 | -35 | -2% | 16,000 |
| 2001/06/20 | 1,750 | 1,755 | 1,740 | 1,750 | -5 | -0.3% | 24,400 |
| 2001/06/19 | 1,755 | 1,790 | 1,755 | 1,755 | +5 | +0.3% | 16,600 |
| 2001/06/18 | 1,750 | 1,775 | 1,740 | 1,750 | -40 | -2.2% | 18,000 |
| 2001/06/15 | 1,785 | 1,795 | 1,760 | 1,790 | +25 | +1.4% | 26,000 |
| 2001/06/14 | 1,805 | 1,815 | 1,765 | 1,765 | -75 | -4.1% | 41,600 |
| 2001/06/13 | 1,815 | 1,860 | 1,800 | 1,840 | -5 | -0.3% | 26,800 |
| 2001/06/12 | 1,855 | 1,875 | 1,825 | 1,845 | -35 | -1.9% | 49,800 |
| 2001/06/11 | 1,880 | 1,885 | 1,855 | 1,880 | -10 | -0.5% | 27,200 |
| 2001/06/08 | 1,945 | 1,945 | 1,875 | 1,890 | -5 | -0.3% | 82,400 |
| 2001/06/07 | 1,895 | 1,900 | 1,875 | 1,895 | +25 | +1.3% | 20,200 |
| 2001/06/06 | 1,925 | 1,925 | 1,870 | 1,870 | -25 | -1.3% | 24,600 |
| 2001/06/05 | 1,925 | 1,930 | 1,890 | 1,895 | -55 | -2.8% | 34,200 |
| 2001/06/04 | 1,960 | 1,980 | 1,945 | 1,950 | -10 | -0.5% | 135,000 |
| 2001/06/01 | 1,910 | 1,965 | 1,900 | 1,960 | +50 | +2.6% | 158,200 |
| 2001/05/31 | 1,850 | 1,910 | 1,850 | 1,910 | +10 | +0.5% | 63,000 |
| 2001/05/30 | 1,860 | 1,900 | 1,860 | 1,900 | +45 | +2.4% | 55,200 |
| 2001/05/29 | 1,895 | 1,900 | 1,850 | 1,855 | -115 | -5.8% | 67,400 |
| 2001/05/28 | 1,975 | 1,975 | 1,925 | 1,970 | -5 | -0.3% | 89,200 |
| 2001/05/25 | 1,935 | 1,980 | 1,930 | 1,975 | +65 | +3.4% | 260,400 |
| 2001/05/24 | 1,935 | 1,940 | 1,895 | 1,910 | ±0 | ±0% | 89,600 |
| 2001/05/23 | 1,865 | 1,950 | 1,865 | 1,910 | +60 | +3.2% | 171,800 |
5801～
5850
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
