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 |
|---|---|---|---|---|---|---|---|
| 2015/07/02 | 1,925 | 1,960 | 1,907.5 | 1,922.5 | +5 | +0.3% | 26,400 |
| 2015/07/01 | 1,915 | 1,927.5 | 1,907.5 | 1,917.5 | +2.5 | +0.1% | 27,200 |
| 2015/06/30 | 1,925 | 1,940 | 1,895 | 1,915 | -12.5 | -0.6% | 23,200 |
| 2015/06/29 | 1,977.5 | 1,985 | 1,927.5 | 1,927.5 | -77.5 | -3.9% | 25,000 |
| 2015/06/26 | 1,950 | 2,007.5 | 1,950 | 2,005 | +72.5 | +3.8% | 67,800 |
| 2015/06/25 | 1,895 | 1,950 | 1,887.5 | 1,932.5 | +42.5 | +2.2% | 72,000 |
| 2015/06/24 | 1,882.5 | 1,902.5 | 1,865 | 1,890 | ±0 | ±0% | 38,200 |
| 2015/06/23 | 1,852.5 | 1,890 | 1,840 | 1,890 | +62.5 | +3.4% | 34,000 |
| 2015/06/22 | 1,815 | 1,842.5 | 1,812.5 | 1,827.5 | +5 | +0.3% | 17,800 |
| 2015/06/19 | 1,787.5 | 1,822.5 | 1,782.5 | 1,822.5 | +32.5 | +1.8% | 45,800 |
| 2015/06/18 | 1,827.5 | 1,827.5 | 1,790 | 1,790 | -37.5 | -2.1% | 46,400 |
| 2015/06/17 | 1,827.5 | 1,845 | 1,825 | 1,827.5 | ±0 | ±0% | 9,200 |
| 2015/06/16 | 1,860 | 1,860 | 1,827.5 | 1,827.5 | -32.5 | -1.7% | 9,200 |
| 2015/06/15 | 1,822.5 | 1,865 | 1,817.5 | 1,860 | +37.5 | +2.1% | 23,600 |
| 2015/06/12 | 1,860 | 1,862.5 | 1,810 | 1,822.5 | -17.5 | -1% | 51,200 |
| 2015/06/11 | 1,807.5 | 1,855 | 1,807.5 | 1,840 | +50 | +2.8% | 24,400 |
| 2015/06/10 | 1,800 | 1,835 | 1,787.5 | 1,790 | -22.5 | -1.2% | 28,200 |
| 2015/06/09 | 1,882.5 | 1,882.5 | 1,812.5 | 1,812.5 | -70 | -3.7% | 45,000 |
| 2015/06/08 | 1,890 | 1,890 | 1,875 | 1,882.5 | -7.5 | -0.4% | 20,800 |
| 2015/06/05 | 1,872.5 | 1,897.5 | 1,867.5 | 1,890 | -12.5 | -0.7% | 29,000 |
| 2015/06/04 | 1,902.5 | 1,902.5 | 1,877.5 | 1,902.5 | +10 | +0.5% | 23,600 |
| 2015/06/03 | 1,912.5 | 1,915 | 1,882.5 | 1,892.5 | -35 | -1.8% | 16,000 |
| 2015/06/02 | 1,950 | 1,950 | 1,905 | 1,927.5 | +20 | +1% | 32,200 |
| 2015/06/01 | 1,910 | 1,910 | 1,900 | 1,907.5 | +7.5 | +0.4% | 15,600 |
| 2015/05/29 | 1,875 | 1,915 | 1,855 | 1,900 | +35 | +1.9% | 40,800 |
| 2015/05/28 | 1,852.5 | 1,882.5 | 1,847.5 | 1,865 | -7.5 | -0.4% | 22,800 |
| 2015/05/27 | 1,897.5 | 1,912.5 | 1,865 | 1,872.5 | -15 | -0.8% | 26,600 |
| 2015/05/26 | 1,877.5 | 1,907.5 | 1,877.5 | 1,887.5 | +12.5 | +0.7% | 22,400 |
| 2015/05/25 | 1,905 | 1,907.5 | 1,867.5 | 1,875 | -30 | -1.6% | 21,800 |
| 2015/05/22 | 1,900 | 1,910 | 1,880 | 1,905 | -15 | -0.8% | 22,800 |
| 2015/05/21 | 1,950 | 1,950 | 1,902.5 | 1,920 | +22.5 | +1.2% | 35,400 |
| 2015/05/20 | 1,917.5 | 1,917.5 | 1,877.5 | 1,897.5 | -7.5 | -0.4% | 26,000 |
| 2015/05/19 | 1,910 | 1,917.5 | 1,877.5 | 1,905 | ±0 | ±0% | 33,200 |
| 2015/05/18 | 1,900 | 1,905 | 1,880 | 1,905 | +5 | +0.3% | 46,400 |
| 2015/05/15 | 1,820 | 1,905 | 1,820 | 1,900 | +105 | +5.8% | 65,800 |
| 2015/05/14 | 1,785 | 1,817.5 | 1,785 | 1,795 | -25 | -1.4% | 16,600 |
| 2015/05/13 | 1,815 | 1,830 | 1,795 | 1,820 | +5 | +0.3% | 21,400 |
| 2015/05/12 | 1,825 | 1,845 | 1,760 | 1,815 | +5 | +0.3% | 83,800 |
| 2015/05/11 | 1,790 | 1,830 | 1,750 | 1,810 | +90 | +5.2% | 49,200 |
| 2015/05/08 | 1,740 | 1,755 | 1,717.5 | 1,720 | -12.5 | -0.7% | 38,400 |
| 2015/05/07 | 1,765 | 1,815 | 1,732.5 | 1,732.5 | -55 | -3.1% | 52,600 |
| 2015/05/01 | 1,797.5 | 1,822.5 | 1,765 | 1,787.5 | -35 | -1.9% | 40,400 |
| 2015/04/30 | 1,835 | 1,835 | 1,800 | 1,822.5 | -27.5 | -1.5% | 33,800 |
| 2015/04/28 | 1,865 | 1,867.5 | 1,845 | 1,850 | ±0 | ±0% | 29,800 |
| 2015/04/27 | 1,867.5 | 1,872.5 | 1,837.5 | 1,850 | -17.5 | -0.9% | 29,600 |
| 2015/04/24 | 1,820 | 1,882.5 | 1,807.5 | 1,867.5 | +25 | +1.4% | 63,400 |
| 2015/04/23 | 1,830 | 1,845 | 1,787.5 | 1,842.5 | +45 | +2.5% | 73,800 |
| 2015/04/22 | 1,805 | 1,805 | 1,780 | 1,797.5 | -2.5 | -0.1% | 18,600 |
| 2015/04/21 | 1,787.5 | 1,802.5 | 1,760 | 1,800 | +20 | +1.1% | 39,400 |
| 2015/04/20 | 1,832.5 | 1,832.5 | 1,780 | 1,780 | -87.5 | -4.7% | 49,200 |
2451～
2500
件表示中 / 5933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 | 333,000円 | +3.4% | -3.7% | 3.60% | 21.65倍 | 1.01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 | 140,800円 | +8.2% | +14.6% | 1.92% | 16.07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 | 481,500円 | +2.1% | +1.5% | 2.28% | 13.03倍 | 1.41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 | 230,900円 | +6.4% | -10.2% | 4.11% | 15.10倍 | 3.37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 | 1,117,000円 | +3.1% | -7.3% | 0.36% | 16.90倍 | 5.67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
