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 |
|---|---|---|---|---|---|---|---|
| 2021/08/20 | 4,530 | 4,635 | 4,515 | 4,590 | +40 | +0.9% | 94,900 |
| 2021/08/19 | 4,675 | 4,685 | 4,540 | 4,550 | -160 | -3.4% | 118,000 |
| 2021/08/18 | 4,660 | 4,725 | 4,625 | 4,710 | +50 | +1.1% | 124,700 |
| 2021/08/17 | 4,830 | 4,835 | 4,625 | 4,660 | -145 | -3% | 181,300 |
| 2021/08/16 | 4,970 | 4,985 | 4,805 | 4,805 | -65 | -1.3% | 266,800 |
| 2021/08/13 | 4,525 | 4,880 | 4,525 | 4,870 | +355 | +7.9% | 324,600 |
| 2021/08/12 | 4,225 | 4,535 | 4,225 | 4,515 | +360 | +8.7% | 297,600 |
| 2021/08/11 | 4,130 | 4,240 | 4,030 | 4,155 | +40 | +1% | 497,100 |
| 2021/08/10 | 4,040 | 4,130 | 4,025 | 4,115 | +120 | +3% | 139,300 |
| 2021/08/06 | 4,020 | 4,070 | 3,995 | 3,995 | -60 | -1.5% | 60,800 |
| 2021/08/05 | 4,005 | 4,085 | 4,005 | 4,055 | +45 | +1.1% | 70,900 |
| 2021/08/04 | 3,985 | 4,025 | 3,970 | 4,010 | +10 | +0.3% | 67,100 |
| 2021/08/03 | 3,845 | 4,015 | 3,840 | 4,000 | +155 | +4% | 138,200 |
| 2021/08/02 | 3,800 | 3,875 | 3,800 | 3,845 | +70 | +1.9% | 53,800 |
| 2021/07/30 | 3,780 | 3,805 | 3,760 | 3,775 | -25 | -0.7% | 34,900 |
| 2021/07/29 | 3,755 | 3,800 | 3,755 | 3,800 | +45 | +1.2% | 37,200 |
| 2021/07/28 | 3,760 | 3,795 | 3,740 | 3,755 | -30 | -0.8% | 47,400 |
| 2021/07/27 | 3,815 | 3,830 | 3,785 | 3,785 | -35 | -0.9% | 38,100 |
| 2021/07/26 | 3,875 | 3,875 | 3,815 | 3,820 | ±0 | ±0% | 27,100 |
| 2021/07/21 | 3,795 | 3,830 | 3,785 | 3,820 | +55 | +1.5% | 24,500 |
| 2021/07/20 | 3,840 | 3,840 | 3,730 | 3,765 | -75 | -2% | 52,300 |
| 2021/07/19 | 3,945 | 3,945 | 3,830 | 3,840 | -95 | -2.4% | 54,400 |
| 2021/07/16 | 3,890 | 3,965 | 3,880 | 3,935 | -10 | -0.3% | 64,500 |
| 2021/07/15 | 3,885 | 3,975 | 3,875 | 3,945 | +90 | +2.3% | 100,400 |
| 2021/07/14 | 3,870 | 3,895 | 3,840 | 3,855 | -55 | -1.4% | 65,700 |
| 2021/07/13 | 3,895 | 3,920 | 3,880 | 3,910 | +5 | +0.1% | 53,400 |
| 2021/07/12 | 3,905 | 3,915 | 3,865 | 3,905 | +70 | +1.8% | 43,100 |
| 2021/07/09 | 3,800 | 3,845 | 3,790 | 3,835 | -60 | -1.5% | 84,300 |
| 2021/07/08 | 3,905 | 3,925 | 3,855 | 3,895 | -10 | -0.3% | 67,900 |
| 2021/07/07 | 3,885 | 3,945 | 3,865 | 3,905 | -20 | -0.5% | 54,200 |
| 2021/07/06 | 3,855 | 3,930 | 3,855 | 3,925 | +45 | +1.2% | 53,500 |
| 2021/07/05 | 3,835 | 3,900 | 3,835 | 3,880 | +55 | +1.4% | 63,700 |
| 2021/07/02 | 3,800 | 3,865 | 3,790 | 3,825 | +25 | +0.7% | 75,100 |
| 2021/07/01 | 3,790 | 3,855 | 3,765 | 3,800 | +10 | +0.3% | 83,000 |
| 2021/06/30 | 3,685 | 3,800 | 3,670 | 3,790 | +175 | +4.8% | 129,800 |
| 2021/06/29 | 3,610 | 3,635 | 3,590 | 3,615 | -25 | -0.7% | 84,400 |
| 2021/06/28 | 3,695 | 3,705 | 3,620 | 3,640 | -40 | -1.1% | 74,300 |
| 2021/06/25 | 3,685 | 3,695 | 3,660 | 3,680 | -5 | -0.1% | 34,400 |
| 2021/06/24 | 3,680 | 3,725 | 3,665 | 3,685 | -25 | -0.7% | 35,100 |
| 2021/06/23 | 3,720 | 3,755 | 3,700 | 3,710 | ±0 | ±0% | 28,100 |
| 2021/06/22 | 3,715 | 3,755 | 3,695 | 3,710 | +20 | +0.5% | 61,200 |
| 2021/06/21 | 3,775 | 3,785 | 3,675 | 3,690 | -85 | -2.3% | 79,000 |
| 2021/06/18 | 3,775 | 3,820 | 3,740 | 3,775 | +130 | +3.6% | 171,800 |
| 2021/06/17 | 3,640 | 3,660 | 3,630 | 3,645 | +5 | +0.1% | 31,900 |
| 2021/06/16 | 3,625 | 3,660 | 3,610 | 3,640 | -25 | -0.7% | 47,900 |
| 2021/06/15 | 3,655 | 3,700 | 3,640 | 3,665 | +50 | +1.4% | 55,900 |
| 2021/06/14 | 3,690 | 3,695 | 3,605 | 3,615 | -90 | -2.4% | 54,800 |
| 2021/06/11 | 3,700 | 3,730 | 3,650 | 3,705 | +20 | +0.5% | 55,500 |
| 2021/06/10 | 3,685 | 3,725 | 3,675 | 3,685 | -10 | -0.3% | 60,000 |
| 2021/06/09 | 3,695 | 3,710 | 3,655 | 3,695 | ±0 | ±0% | 38,500 |
951～
1000
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 | 329,500円 | +3.4% | -3.7% | 3.64% | 21.43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 | 141,900円 | +8.2% | +14.6% | 1.90% | 16.20倍 | 2.69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 | 509,000円 | +2.1% | +1.5% | 2.16% | 13.77倍 | 1.50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 | 228,200円 | +6.4% | -10.2% | 4.16% | 14.93倍 | 3.33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 | 1,096,000円 | +3.1% | -7.3% | 0.36% | 16.58倍 | 5.57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
