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 |
|---|---|---|---|---|---|---|---|
| 2013/04/01 | 1,259.5 | 1,259.5 | 1,192 | 1,197 | -62.5 | -5% | 75,400 |
| 2013/03/29 | 1,285 | 1,285 | 1,250.5 | 1,259.5 | -8.5 | -0.7% | 56,200 |
| 2013/03/28 | 1,285.5 | 1,286 | 1,258 | 1,268 | -17.5 | -1.4% | 93,600 |
| 2013/03/27 | 1,284 | 1,289.5 | 1,275 | 1,285.5 | +6.5 | +0.5% | 52,800 |
| 2013/03/26 | 1,275 | 1,284 | 1,270.5 | 1,279 | +4 | +0.3% | 80,200 |
| 2013/03/25 | 1,291 | 1,291.5 | 1,263 | 1,275 | +5 | +0.4% | 145,600 |
| 2013/03/22 | 1,300 | 1,300 | 1,270 | 1,270 | -20 | -1.6% | 89,400 |
| 2013/03/21 | 1,260 | 1,298.5 | 1,257 | 1,290 | +45.5 | +3.7% | 168,400 |
| 2013/03/19 | 1,231.5 | 1,249.5 | 1,231.5 | 1,244.5 | +20 | +1.6% | 66,400 |
| 2013/03/18 | 1,260 | 1,266 | 1,222.5 | 1,224.5 | -31 | -2.5% | 142,200 |
| 2013/03/15 | 1,239.5 | 1,270 | 1,239 | 1,255.5 | +17 | +1.4% | 118,600 |
| 2013/03/14 | 1,241.5 | 1,250 | 1,232 | 1,238.5 | -3 | -0.2% | 83,600 |
| 2013/03/13 | 1,248.5 | 1,263 | 1,236.5 | 1,241.5 | -13.5 | -1.1% | 134,200 |
| 2013/03/12 | 1,278 | 1,281.5 | 1,197 | 1,255 | -19.5 | -1.5% | 166,400 |
| 2013/03/11 | 1,289 | 1,289 | 1,266 | 1,274.5 | +9 | +0.7% | 132,400 |
| 2013/03/08 | 1,248.5 | 1,274.5 | 1,248.5 | 1,265.5 | +9 | +0.7% | 173,400 |
| 2013/03/07 | 1,267.5 | 1,269.5 | 1,243.5 | 1,256.5 | +3 | +0.2% | 141,000 |
| 2013/03/06 | 1,250 | 1,260.5 | 1,245 | 1,253.5 | +15 | +1.2% | 179,800 |
| 2013/03/05 | 1,250 | 1,260 | 1,229.5 | 1,238.5 | +15 | +1.2% | 316,400 |
| 2013/03/04 | 1,210 | 1,234 | 1,210 | 1,223.5 | +21 | +1.7% | 123,200 |
| 2013/03/01 | 1,177 | 1,214 | 1,176.5 | 1,202.5 | +25 | +2.1% | 161,800 |
| 2013/02/28 | 1,186.5 | 1,190 | 1,167.5 | 1,177.5 | -9 | -0.8% | 95,400 |
| 2013/02/27 | 1,177.5 | 1,189.5 | 1,174 | 1,186.5 | +4.5 | +0.4% | 142,800 |
| 2013/02/26 | 1,171.5 | 1,190 | 1,157 | 1,182 | +6.5 | +0.6% | 164,200 |
| 2013/02/25 | 1,152 | 1,183.5 | 1,151.5 | 1,175.5 | +26 | +2.3% | 130,800 |
| 2013/02/22 | 1,191.5 | 1,200.5 | 1,147 | 1,149.5 | -36 | -3% | 232,200 |
| 2013/02/21 | 1,176.5 | 1,215 | 1,176.5 | 1,185.5 | +4.5 | +0.4% | 199,400 |
| 2013/02/20 | 1,183 | 1,198.5 | 1,170.5 | 1,181 | +6.5 | +0.6% | 221,000 |
| 2013/02/19 | 1,150 | 1,181 | 1,142 | 1,174.5 | +17.5 | +1.5% | 131,200 |
| 2013/02/18 | 1,132 | 1,157.5 | 1,112.5 | 1,157 | +18 | +1.6% | 202,000 |
| 2013/02/15 | 1,155 | 1,178 | 1,125 | 1,139 | -31 | -2.6% | 329,400 |
| 2013/02/14 | 1,174.5 | 1,295 | 1,145 | 1,170 | +30 | +2.6% | 897,200 |
| 2013/02/13 | 1,117.5 | 1,217.5 | 1,116 | 1,140 | +75 | +7% | 568,600 |
| 2013/02/12 | 1,112.5 | 1,114.5 | 1,062.5 | 1,065 | -40.5 | -3.7% | 140,200 |
| 2013/02/08 | 1,130 | 1,130 | 1,104.5 | 1,105.5 | -29.5 | -2.6% | 55,600 |
| 2013/02/07 | 1,115 | 1,138.5 | 1,111.5 | 1,135 | +28.5 | +2.6% | 94,400 |
| 2013/02/06 | 1,114 | 1,119 | 1,106.5 | 1,106.5 | -14.5 | -1.3% | 74,800 |
| 2013/02/05 | 1,125 | 1,133 | 1,113.5 | 1,121 | -4.5 | -0.4% | 34,800 |
| 2013/02/04 | 1,119 | 1,133.5 | 1,108.5 | 1,125.5 | +16.5 | +1.5% | 51,000 |
| 2013/02/01 | 1,113.5 | 1,121.5 | 1,107.5 | 1,109 | -5.5 | -0.5% | 28,400 |
| 2013/01/31 | 1,118 | 1,126.5 | 1,110 | 1,114.5 | -3.5 | -0.3% | 17,000 |
| 2013/01/30 | 1,116.5 | 1,122.5 | 1,107.5 | 1,118 | +1.5 | +0.1% | 68,200 |
| 2013/01/29 | 1,128 | 1,133.5 | 1,113 | 1,116.5 | -11.5 | -1% | 29,600 |
| 2013/01/28 | 1,132 | 1,135.5 | 1,125.5 | 1,128 | +2.5 | +0.2% | 43,400 |
| 2013/01/25 | 1,110 | 1,132 | 1,110 | 1,125.5 | +6.5 | +0.6% | 47,600 |
| 2013/01/24 | 1,105.5 | 1,123.5 | 1,105.5 | 1,119 | +13.5 | +1.2% | 36,000 |
| 2013/01/23 | 1,102.5 | 1,123.5 | 1,102 | 1,105.5 | +2 | +0.2% | 45,600 |
| 2013/01/22 | 1,139 | 1,139 | 1,100.5 | 1,103.5 | -38.5 | -3.4% | 56,400 |
| 2013/01/21 | 1,104 | 1,142.5 | 1,102.5 | 1,142 | +48 | +4.4% | 71,400 |
| 2013/01/18 | 1,135 | 1,140 | 1,087.5 | 1,094 | -31.5 | -2.8% | 75,200 |
2851～
2900
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
