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 |
|---|---|---|---|---|---|---|---|
| 2013/06/13 | 1,243.5 | 1,243.5 | 1,208.5 | 1,211 | -32 | -2.6% | 134,000 |
| 2013/06/12 | 1,260 | 1,276 | 1,224.5 | 1,243 | -35.5 | -2.8% | 128,800 |
| 2013/06/11 | 1,251 | 1,280.5 | 1,231.5 | 1,278.5 | +26.5 | +2.1% | 191,800 |
| 2013/06/10 | 1,232.5 | 1,254.5 | 1,227 | 1,252 | +56 | +4.7% | 190,000 |
| 2013/06/07 | 1,165 | 1,210 | 1,158.5 | 1,196 | +22.5 | +1.9% | 329,600 |
| 2013/06/06 | 1,230.5 | 1,230.5 | 1,151 | 1,173.5 | -64.5 | -5.2% | 177,400 |
| 2013/06/05 | 1,227.5 | 1,272.5 | 1,227.5 | 1,238 | +15 | +1.2% | 165,600 |
| 2013/06/04 | 1,215.5 | 1,242.5 | 1,201 | 1,223 | +2 | +0.2% | 184,600 |
| 2013/06/03 | 1,226 | 1,247.5 | 1,215 | 1,221 | -4.5 | -0.4% | 146,400 |
| 2013/05/31 | 1,239 | 1,247.5 | 1,219 | 1,225.5 | +4 | +0.3% | 103,000 |
| 2013/05/30 | 1,258.5 | 1,258.5 | 1,218 | 1,221.5 | -40 | -3.2% | 160,000 |
| 2013/05/29 | 1,234.5 | 1,273.5 | 1,225 | 1,261.5 | +35.5 | +2.9% | 155,800 |
| 2013/05/28 | 1,205.5 | 1,240 | 1,204.5 | 1,226 | +9 | +0.7% | 233,600 |
| 2013/05/27 | 1,223 | 1,239.5 | 1,190 | 1,217 | -31 | -2.5% | 147,400 |
| 2013/05/24 | 1,240 | 1,266 | 1,210 | 1,248 | +9 | +0.7% | 234,600 |
| 2013/05/23 | 1,260.5 | 1,297.5 | 1,239 | 1,239 | -45 | -3.5% | 294,600 |
| 2013/05/22 | 1,299 | 1,299.5 | 1,281.5 | 1,284 | -10 | -0.8% | 85,800 |
| 2013/05/21 | 1,309 | 1,319 | 1,283.5 | 1,294 | -15 | -1.1% | 204,400 |
| 2013/05/20 | 1,300 | 1,348 | 1,282.5 | 1,309 | +29 | +2.3% | 212,200 |
| 2013/05/17 | 1,266.5 | 1,307 | 1,260 | 1,280 | -11.5 | -0.9% | 234,800 |
| 2013/05/16 | 1,335 | 1,344.5 | 1,250 | 1,291.5 | -39.5 | -3% | 352,200 |
| 2013/05/15 | 1,364.5 | 1,364.5 | 1,325 | 1,331 | -5.5 | -0.4% | 441,600 |
| 2013/05/14 | 1,325 | 1,342.5 | 1,305 | 1,336.5 | +28 | +2.1% | 265,000 |
| 2013/05/13 | 1,355 | 1,362 | 1,275 | 1,308.5 | -21.5 | -1.6% | 328,600 |
| 2013/05/10 | 1,340 | 1,345 | 1,312 | 1,330 | +12 | +0.9% | 305,400 |
| 2013/05/09 | 1,333.5 | 1,339.5 | 1,315 | 1,318 | -6 | -0.5% | 160,800 |
| 2013/05/08 | 1,350 | 1,370 | 1,306.5 | 1,324 | -3 | -0.2% | 389,000 |
| 2013/05/07 | 1,299 | 1,340 | 1,285 | 1,327 | +48 | +3.8% | 229,000 |
| 2013/05/02 | 1,270 | 1,289.5 | 1,259.5 | 1,279 | +28 | +2.2% | 206,600 |
| 2013/05/01 | 1,255 | 1,279 | 1,242.5 | 1,251 | -3.5 | -0.3% | 289,600 |
| 2013/04/30 | 1,238.5 | 1,264 | 1,235 | 1,254.5 | +41 | +3.4% | 187,600 |
| 2013/04/26 | 1,279 | 1,290 | 1,213.5 | 1,213.5 | -65.5 | -5.1% | 286,400 |
| 2013/04/25 | 1,290 | 1,292.5 | 1,255 | 1,279 | +0.5 | ±0% | 319,400 |
| 2013/04/24 | 1,250.5 | 1,297 | 1,235 | 1,278.5 | +53 | +4.3% | 526,400 |
| 2013/04/23 | 1,199.5 | 1,251 | 1,199.5 | 1,225.5 | +29 | +2.4% | 425,600 |
| 2013/04/22 | 1,230.5 | 1,242.5 | 1,180 | 1,196.5 | -10.5 | -0.9% | 451,400 |
| 2013/04/19 | 1,216.5 | 1,226.5 | 1,196 | 1,207 | -3.5 | -0.3% | 177,000 |
| 2013/04/18 | 1,233 | 1,249 | 1,202.5 | 1,210.5 | -38.5 | -3.1% | 244,400 |
| 2013/04/17 | 1,239 | 1,262 | 1,239 | 1,249 | +10 | +0.8% | 69,000 |
| 2013/04/16 | 1,244.5 | 1,249 | 1,225 | 1,239 | -18 | -1.4% | 59,600 |
| 2013/04/15 | 1,267.5 | 1,273.5 | 1,249.5 | 1,257 | -24.5 | -1.9% | 69,200 |
| 2013/04/12 | 1,280.5 | 1,287 | 1,268 | 1,281.5 | +1 | +0.1% | 56,200 |
| 2013/04/11 | 1,277.5 | 1,288.5 | 1,265 | 1,280.5 | +2 | +0.2% | 108,000 |
| 2013/04/10 | 1,282 | 1,282 | 1,265.5 | 1,278.5 | -3.5 | -0.3% | 56,400 |
| 2013/04/09 | 1,268 | 1,286.5 | 1,264.5 | 1,282 | +14 | +1.1% | 85,800 |
| 2013/04/08 | 1,272.5 | 1,295 | 1,250 | 1,268 | +3.5 | +0.3% | 162,000 |
| 2013/04/05 | 1,246.5 | 1,280 | 1,220 | 1,264.5 | +5.5 | +0.4% | 203,800 |
| 2013/04/04 | 1,222.5 | 1,261.5 | 1,204 | 1,259 | +39.5 | +3.2% | 190,800 |
| 2013/04/03 | 1,219.5 | 1,240 | 1,180 | 1,219.5 | +5 | +0.4% | 220,800 |
| 2013/04/02 | 1,199.5 | 1,233 | 1,168 | 1,214.5 | +17.5 | +1.5% | 160,600 |
2801～
2850
件表示中 / 5780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 | 279,900円 | +1.5% | +1.0% | 4.29% | 17.90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 | 432,000円 | +6.7% | -7.8% | 2.31% | 13.29倍 | 1.31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 |
| ＫｅｅＰｅｒ技 | 437,000円 | +19.1% | +14.4% | 1.21% | 24.85倍 | 8.24倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| 船総研ＨＤ | 233,200円 | +8.0% | +7.6% | 3.22% | 19.66倍 | 4.53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 |
| 藤田観 | 945,000円 | +16.2% | +55.3% | 0.32% | 14.90倍 | 3.75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
