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 |
|---|---|---|---|---|---|---|---|
| 2022/06/16 | 3,455 | 3,475 | 3,435 | 3,440 | +5 | +0.1% | 49,000 |
| 2022/06/15 | 3,515 | 3,515 | 3,430 | 3,435 | -90 | -2.6% | 87,300 |
| 2022/06/14 | 3,470 | 3,535 | 3,470 | 3,525 | +5 | +0.1% | 104,800 |
| 2022/06/13 | 3,525 | 3,535 | 3,470 | 3,520 | -25 | -0.7% | 94,300 |
| 2022/06/10 | 3,515 | 3,565 | 3,475 | 3,545 | +10 | +0.3% | 127,400 |
| 2022/06/09 | 3,585 | 3,585 | 3,515 | 3,535 | -35 | -1% | 72,500 |
| 2022/06/08 | 3,525 | 3,575 | 3,525 | 3,570 | +65 | +1.9% | 90,700 |
| 2022/06/07 | 3,495 | 3,550 | 3,485 | 3,505 | +45 | +1.3% | 111,700 |
| 2022/06/06 | 3,390 | 3,460 | 3,370 | 3,460 | +115 | +3.4% | 117,200 |
| 2022/06/03 | 3,345 | 3,365 | 3,330 | 3,345 | ±0 | ±0% | 70,400 |
| 2022/06/02 | 3,430 | 3,430 | 3,330 | 3,345 | -90 | -2.6% | 81,500 |
| 2022/06/01 | 3,435 | 3,445 | 3,390 | 3,435 | -30 | -0.9% | 91,500 |
| 2022/05/31 | 3,475 | 3,495 | 3,450 | 3,465 | -10 | -0.3% | 98,800 |
| 2022/05/30 | 3,425 | 3,495 | 3,425 | 3,475 | +110 | +3.3% | 186,100 |
| 2022/05/27 | 3,430 | 3,430 | 3,355 | 3,365 | ±0 | ±0% | 70,800 |
| 2022/05/26 | 3,400 | 3,415 | 3,360 | 3,365 | -30 | -0.9% | 64,400 |
| 2022/05/25 | 3,420 | 3,440 | 3,385 | 3,395 | -30 | -0.9% | 64,400 |
| 2022/05/24 | 3,460 | 3,465 | 3,415 | 3,425 | -45 | -1.3% | 56,300 |
| 2022/05/23 | 3,380 | 3,525 | 3,380 | 3,470 | +95 | +2.8% | 137,300 |
| 2022/05/20 | 3,340 | 3,395 | 3,315 | 3,375 | +10 | +0.3% | 71,800 |
| 2022/05/19 | 3,345 | 3,395 | 3,330 | 3,365 | -20 | -0.6% | 88,400 |
| 2022/05/18 | 3,335 | 3,405 | 3,320 | 3,385 | +40 | +1.2% | 78,700 |
| 2022/05/17 | 3,385 | 3,395 | 3,290 | 3,345 | -100 | -2.9% | 104,400 |
| 2022/05/16 | 3,345 | 3,480 | 3,320 | 3,445 | +195 | +6% | 274,300 |
| 2022/05/13 | 3,180 | 3,290 | 3,180 | 3,250 | +110 | +3.5% | 206,200 |
| 2022/05/12 | 3,270 | 3,270 | 3,140 | 3,140 | -160 | -4.8% | 109,400 |
| 2022/05/11 | 3,300 | 3,315 | 3,265 | 3,300 | -45 | -1.3% | 106,800 |
| 2022/05/10 | 3,300 | 3,350 | 3,270 | 3,345 | +10 | +0.3% | 80,100 |
| 2022/05/09 | 3,375 | 3,420 | 3,335 | 3,335 | -25 | -0.7% | 117,900 |
| 2022/05/06 | 3,370 | 3,395 | 3,335 | 3,360 | -10 | -0.3% | 103,200 |
| 2022/05/02 | 3,365 | 3,375 | 3,330 | 3,370 | +25 | +0.7% | 137,400 |
| 2022/04/28 | 3,325 | 3,360 | 3,275 | 3,345 | +40 | +1.2% | 106,100 |
| 2022/04/27 | 3,270 | 3,325 | 3,225 | 3,305 | +30 | +0.9% | 137,800 |
| 2022/04/26 | 3,300 | 3,335 | 3,250 | 3,275 | -25 | -0.8% | 105,000 |
| 2022/04/25 | 3,175 | 3,430 | 3,160 | 3,300 | +95 | +3% | 307,800 |
| 2022/04/22 | 3,180 | 3,210 | 3,150 | 3,205 | -40 | -1.2% | 187,500 |
| 2022/04/21 | 3,275 | 3,330 | 3,240 | 3,245 | -10 | -0.3% | 115,100 |
| 2022/04/20 | 3,250 | 3,295 | 3,230 | 3,255 | +40 | +1.2% | 122,800 |
| 2022/04/19 | 3,190 | 3,235 | 3,185 | 3,215 | +15 | +0.5% | 94,200 |
| 2022/04/18 | 3,260 | 3,260 | 3,125 | 3,200 | ±0 | ±0% | 88,700 |
| 2022/04/15 | 3,250 | 3,275 | 3,200 | 3,200 | -45 | -1.4% | 72,500 |
| 2022/04/14 | 3,220 | 3,255 | 3,185 | 3,245 | +30 | +0.9% | 58,600 |
| 2022/04/13 | 3,200 | 3,245 | 3,180 | 3,215 | -5 | -0.2% | 89,500 |
| 2022/04/12 | 3,215 | 3,255 | 3,210 | 3,220 | +5 | +0.2% | 113,600 |
| 2022/04/11 | 3,255 | 3,275 | 3,205 | 3,215 | -10 | -0.3% | 99,800 |
| 2022/04/08 | 3,235 | 3,250 | 3,190 | 3,225 | +10 | +0.3% | 95,500 |
| 2022/04/07 | 3,200 | 3,235 | 3,165 | 3,215 | -30 | -0.9% | 135,800 |
| 2022/04/06 | 3,280 | 3,300 | 3,220 | 3,245 | -35 | -1.1% | 134,900 |
| 2022/04/05 | 3,295 | 3,335 | 3,275 | 3,280 | +35 | +1.1% | 150,200 |
| 2022/04/04 | 3,115 | 3,250 | 3,115 | 3,245 | +130 | +4.2% | 140,800 |
751～
800
件表示中 / 5930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 | 328,500円 | +3.4% | -3.7% | 3.65% | 21.36倍 | 0.99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 |
| Ｊマテリアル | 140,900円 | +8.2% | +14.6% | 1.92% | 16.09倍 | 2.67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 |
| 都競馬 | 500,000円 | +2.1% | +1.5% | 2.20% | 13.53倍 | 1.47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 |
| ディップ | 228,700円 | +6.4% | -10.2% | 4.15% | 14.96倍 | 3.34倍 |
|
アルバイトの「バイトル」等、ネット特化で求人情報提供。ＡＩ・ＲＰＡなどＤＸ事業を育成中 |
| 藤田観 | 1,092,000円 | +3.1% | -7.3% | 0.37% | 16.52倍 | 5.55倍 |
|
名門宴会場「椿山荘」運営。ホテル椿山荘東京やビジネスのワシントンホテル、箱根リゾートも |
市場注目の銘柄
チャート関連のコラム
