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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,419.5 | 1,464.5 | 1,411.5 | 1,455 | +21 | +1.5% | 92,000 |
| 2013/08/21 | 1,416.5 | 1,439.5 | 1,415.5 | 1,434 | +17 | +1.2% | 92,200 |
| 2013/08/20 | 1,407 | 1,442.5 | 1,407 | 1,417 | -3 | -0.2% | 138,600 |
| 2013/08/19 | 1,401.5 | 1,430 | 1,354 | 1,420 | +18.5 | +1.3% | 119,200 |
| 2013/08/16 | 1,398.5 | 1,410 | 1,390 | 1,401.5 | +5.5 | +0.4% | 131,000 |
| 2013/08/15 | 1,397.5 | 1,412.5 | 1,369.5 | 1,396 | -11.5 | -0.8% | 159,800 |
| 2013/08/14 | 1,342.5 | 1,414 | 1,341.5 | 1,407.5 | +66 | +4.9% | 457,000 |
| 2013/08/13 | 1,287 | 1,345.5 | 1,285.5 | 1,341.5 | +68.5 | +5.4% | 215,200 |
| 2013/08/12 | 1,262.5 | 1,279 | 1,256.5 | 1,273 | +20.5 | +1.6% | 116,600 |
| 2013/08/09 | 1,249.5 | 1,262.5 | 1,227.5 | 1,252.5 | +20.5 | +1.7% | 78,600 |
| 2013/08/08 | 1,249 | 1,264.5 | 1,230.5 | 1,232 | -5.5 | -0.4% | 85,400 |
| 2013/08/07 | 1,269.5 | 1,269.5 | 1,235.5 | 1,237.5 | -40.5 | -3.2% | 95,200 |
| 2013/08/06 | 1,273 | 1,279 | 1,256.5 | 1,278 | ±0 | ±0% | 45,400 |
| 2013/08/05 | 1,266.5 | 1,283 | 1,259 | 1,278 | +2.5 | +0.2% | 73,000 |
| 2013/08/02 | 1,273 | 1,290.5 | 1,259 | 1,275.5 | +16 | +1.3% | 115,800 |
| 2013/08/01 | 1,269 | 1,269 | 1,240 | 1,259.5 | -16.5 | -1.3% | 99,600 |
| 2013/07/31 | 1,258 | 1,292 | 1,252 | 1,276 | +21 | +1.7% | 110,200 |
| 2013/07/30 | 1,227 | 1,260.5 | 1,227 | 1,255 | +25.5 | +2.1% | 86,000 |
| 2013/07/29 | 1,264 | 1,265.5 | 1,227.5 | 1,229.5 | -58 | -4.5% | 53,600 |
| 2013/07/26 | 1,294 | 1,300 | 1,284.5 | 1,287.5 | -5.5 | -0.4% | 49,400 |
| 2013/07/25 | 1,327.5 | 1,327.5 | 1,291 | 1,293 | -27 | -2% | 45,000 |
| 2013/07/24 | 1,313.5 | 1,322.5 | 1,301.5 | 1,320 | +7 | +0.5% | 63,200 |
| 2013/07/23 | 1,299 | 1,316.5 | 1,294.5 | 1,313 | +14 | +1.1% | 53,200 |
| 2013/07/22 | 1,297.5 | 1,305 | 1,281 | 1,299 | +16.5 | +1.3% | 39,400 |
| 2013/07/19 | 1,300 | 1,305 | 1,276 | 1,282.5 | -16.5 | -1.3% | 50,000 |
| 2013/07/18 | 1,303 | 1,309.5 | 1,276 | 1,299 | +1 | +0.1% | 67,800 |
| 2013/07/17 | 1,300 | 1,301.5 | 1,266 | 1,298 | -5.5 | -0.4% | 100,200 |
| 2013/07/16 | 1,274.5 | 1,310 | 1,272 | 1,303.5 | +26 | +2% | 102,600 |
| 2013/07/12 | 1,295 | 1,310 | 1,275 | 1,277.5 | -16.5 | -1.3% | 103,200 |
| 2013/07/11 | 1,290 | 1,299.5 | 1,280 | 1,294 | +3 | +0.2% | 54,600 |
| 2013/07/10 | 1,295 | 1,308 | 1,281.5 | 1,291 | -8.5 | -0.7% | 83,200 |
| 2013/07/09 | 1,286 | 1,300 | 1,274 | 1,299.5 | +26.5 | +2.1% | 134,800 |
| 2013/07/08 | 1,270.5 | 1,302 | 1,269 | 1,273 | +12.5 | +1% | 182,400 |
| 2013/07/05 | 1,252 | 1,263.5 | 1,249 | 1,260.5 | +17 | +1.4% | 48,200 |
| 2013/07/04 | 1,249 | 1,257.5 | 1,235.5 | 1,243.5 | -6.5 | -0.5% | 28,200 |
| 2013/07/03 | 1,243 | 1,256.5 | 1,234 | 1,250 | +17.5 | +1.4% | 137,400 |
| 2013/07/02 | 1,274 | 1,274 | 1,226.5 | 1,232.5 | -37 | -2.9% | 142,200 |
| 2013/07/01 | 1,259 | 1,271 | 1,246.5 | 1,269.5 | +11.5 | +0.9% | 107,400 |
| 2013/06/28 | 1,241.5 | 1,259 | 1,218 | 1,258 | +17 | +1.4% | 134,400 |
| 2013/06/27 | 1,207.5 | 1,245 | 1,202 | 1,241 | +47.5 | +4% | 122,800 |
| 2013/06/26 | 1,214.5 | 1,235.5 | 1,193.5 | 1,193.5 | -20 | -1.6% | 53,600 |
| 2013/06/25 | 1,207 | 1,227.5 | 1,202 | 1,213.5 | -13 | -1.1% | 142,200 |
| 2013/06/24 | 1,240 | 1,249.5 | 1,221 | 1,226.5 | -13.5 | -1.1% | 40,600 |
| 2013/06/21 | 1,220 | 1,240 | 1,212 | 1,240 | +1.5 | +0.1% | 89,200 |
| 2013/06/20 | 1,259 | 1,259 | 1,222.5 | 1,238.5 | -21 | -1.7% | 74,000 |
| 2013/06/19 | 1,275 | 1,282 | 1,245 | 1,259.5 | +4.5 | +0.4% | 97,200 |
| 2013/06/18 | 1,214.5 | 1,262.5 | 1,214.5 | 1,255 | +58.5 | +4.9% | 220,600 |
| 2013/06/17 | 1,235.5 | 1,262.5 | 1,194 | 1,196.5 | -49 | -3.9% | 312,200 |
| 2013/06/14 | 1,244.5 | 1,251.5 | 1,219 | 1,245.5 | +34.5 | +2.8% | 182,600 |
| 2013/06/13 | 1,243.5 | 1,243.5 | 1,208.5 | 1,211 | -32 | -2.6% | 134,000 |
2751～
2800
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 | 280,600円 | +1.5% | +1.0% | 4.28% | 17.94倍 | 0.86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 | 431,000円 | +6.7% | -7.8% | 2.32% | 13.26倍 | 1.32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 | 234,300円 | +8.0% | +7.6% | 3.20% | 19.75倍 | 4.55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 | 94,600円 | -0.6% | -43.9% | 0.63% | 62.36倍 | 2.62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 | 69,700円 | +13.1% | +7.2% | 3.73% | 18.37倍 | 6.53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
