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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 3,720 | 3,740 | 3,660 | 3,670 | -15 | -0.4% | 77,100 |
| 2022/08/25 | 3,685 | 3,720 | 3,665 | 3,685 | +40 | +1.1% | 55,500 |
| 2022/08/24 | 3,705 | 3,735 | 3,620 | 3,645 | -30 | -0.8% | 157,800 |
| 2022/08/23 | 3,695 | 3,705 | 3,660 | 3,675 | -75 | -2% | 77,200 |
| 2022/08/22 | 3,700 | 3,760 | 3,680 | 3,750 | +15 | +0.4% | 72,100 |
| 2022/08/19 | 3,785 | 3,800 | 3,730 | 3,735 | -50 | -1.3% | 58,100 |
| 2022/08/18 | 3,795 | 3,805 | 3,760 | 3,785 | -30 | -0.8% | 62,200 |
| 2022/08/17 | 3,805 | 3,855 | 3,805 | 3,815 | -30 | -0.8% | 108,500 |
| 2022/08/16 | 3,885 | 3,890 | 3,845 | 3,845 | -70 | -1.8% | 92,600 |
| 2022/08/15 | 3,915 | 3,965 | 3,870 | 3,915 | +90 | +2.4% | 142,200 |
| 2022/08/12 | 3,980 | 4,005 | 3,800 | 3,825 | -100 | -2.5% | 255,900 |
| 2022/08/10 | 3,935 | 3,935 | 3,720 | 3,925 | -10 | -0.3% | 379,500 |
| 2022/08/09 | 3,965 | 3,970 | 3,915 | 3,935 | -25 | -0.6% | 100,300 |
| 2022/08/08 | 3,995 | 4,000 | 3,935 | 3,960 | -30 | -0.8% | 100,000 |
| 2022/08/05 | 4,005 | 4,020 | 3,975 | 3,990 | +5 | +0.1% | 80,600 |
| 2022/08/04 | 3,990 | 4,015 | 3,945 | 3,985 | +45 | +1.1% | 87,500 |
| 2022/08/03 | 4,005 | 4,005 | 3,910 | 3,940 | -55 | -1.4% | 72,900 |
| 2022/08/02 | 4,005 | 4,020 | 3,975 | 3,995 | -15 | -0.4% | 93,700 |
| 2022/08/01 | 3,945 | 4,010 | 3,925 | 4,010 | +85 | +2.2% | 108,700 |
| 2022/07/29 | 3,975 | 3,975 | 3,910 | 3,925 | -60 | -1.5% | 83,400 |
| 2022/07/28 | 3,935 | 3,995 | 3,915 | 3,985 | +55 | +1.4% | 113,800 |
| 2022/07/27 | 3,970 | 3,970 | 3,895 | 3,930 | -25 | -0.6% | 73,500 |
| 2022/07/26 | 3,960 | 3,975 | 3,910 | 3,955 | +25 | +0.6% | 138,900 |
| 2022/07/25 | 3,900 | 3,940 | 3,895 | 3,930 | +25 | +0.6% | 91,800 |
| 2022/07/22 | 3,865 | 3,930 | 3,845 | 3,905 | +150 | +4% | 167,200 |
| 2022/07/21 | 3,715 | 3,780 | 3,710 | 3,755 | -30 | -0.8% | 85,500 |
| 2022/07/20 | 3,795 | 3,805 | 3,775 | 3,785 | +10 | +0.3% | 94,700 |
| 2022/07/19 | 3,775 | 3,795 | 3,695 | 3,775 | +30 | +0.8% | 95,000 |
| 2022/07/15 | 3,775 | 3,785 | 3,740 | 3,745 | +15 | +0.4% | 114,200 |
| 2022/07/14 | 3,700 | 3,745 | 3,685 | 3,730 | +25 | +0.7% | 92,800 |
| 2022/07/13 | 3,665 | 3,710 | 3,655 | 3,705 | +75 | +2.1% | 96,500 |
| 2022/07/12 | 3,650 | 3,650 | 3,610 | 3,630 | -25 | -0.7% | 57,000 |
| 2022/07/11 | 3,675 | 3,690 | 3,630 | 3,655 | +50 | +1.4% | 69,100 |
| 2022/07/08 | 3,625 | 3,660 | 3,600 | 3,605 | ±0 | ±0% | 131,000 |
| 2022/07/07 | 3,585 | 3,640 | 3,575 | 3,605 | +40 | +1.1% | 96,400 |
| 2022/07/06 | 3,515 | 3,580 | 3,515 | 3,565 | +35 | +1% | 71,400 |
| 2022/07/05 | 3,505 | 3,545 | 3,490 | 3,530 | +50 | +1.4% | 52,900 |
| 2022/07/04 | 3,485 | 3,530 | 3,475 | 3,480 | +65 | +1.9% | 73,300 |
| 2022/07/01 | 3,525 | 3,550 | 3,400 | 3,415 | -110 | -3.1% | 88,000 |
| 2022/06/30 | 3,490 | 3,545 | 3,490 | 3,525 | +65 | +1.9% | 61,800 |
| 2022/06/29 | 3,515 | 3,515 | 3,455 | 3,460 | -60 | -1.7% | 160,200 |
| 2022/06/28 | 3,500 | 3,570 | 3,490 | 3,520 | +10 | +0.3% | 148,000 |
| 2022/06/27 | 3,570 | 3,570 | 3,485 | 3,510 | -60 | -1.7% | 78,800 |
| 2022/06/24 | 3,545 | 3,570 | 3,520 | 3,570 | +50 | +1.4% | 82,100 |
| 2022/06/23 | 3,495 | 3,545 | 3,495 | 3,520 | +30 | +0.9% | 90,300 |
| 2022/06/22 | 3,480 | 3,510 | 3,445 | 3,490 | +50 | +1.5% | 98,200 |
| 2022/06/21 | 3,445 | 3,470 | 3,395 | 3,440 | +35 | +1% | 88,300 |
| 2022/06/20 | 3,475 | 3,475 | 3,390 | 3,405 | -25 | -0.7% | 101,800 |
| 2022/06/17 | 3,395 | 3,460 | 3,375 | 3,430 | -10 | -0.3% | 174,500 |
| 2022/06/16 | 3,455 | 3,475 | 3,435 | 3,440 | +5 | +0.1% | 49,000 |
551～
600
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
