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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 2,969 | 2,975 | 2,908 | 2,908 | -97 | -3.2% | 124,600 |
| 2024/03/27 | 3,010 | 3,030 | 3,000 | 3,005 | +10 | +0.3% | 198,000 |
| 2024/03/26 | 3,000 | 3,010 | 2,979 | 2,995 | -10 | -0.3% | 132,000 |
| 2024/03/25 | 3,045 | 3,045 | 2,999 | 3,005 | -55 | -1.8% | 128,300 |
| 2024/03/22 | 3,020 | 3,075 | 2,975 | 3,060 | +90 | +3% | 161,100 |
| 2024/03/21 | 3,010 | 3,020 | 2,962 | 2,970 | -14 | -0.5% | 142,800 |
| 2024/03/19 | 2,988 | 3,005 | 2,973 | 2,984 | +19 | +0.6% | 121,900 |
| 2024/03/18 | 2,957 | 2,979 | 2,940 | 2,965 | +11 | +0.4% | 91,500 |
| 2024/03/15 | 2,974 | 2,974 | 2,944 | 2,954 | -2 | -0.1% | 106,600 |
| 2024/03/14 | 2,942 | 2,971 | 2,929 | 2,956 | +26 | +0.9% | 109,100 |
| 2024/03/13 | 2,950 | 2,950 | 2,886 | 2,930 | -12 | -0.4% | 72,500 |
| 2024/03/12 | 2,884 | 2,947 | 2,875 | 2,942 | +74 | +2.6% | 98,600 |
| 2024/03/11 | 2,910 | 2,940 | 2,858 | 2,868 | -56 | -1.9% | 112,200 |
| 2024/03/08 | 2,884 | 2,935 | 2,867 | 2,924 | +41 | +1.4% | 85,500 |
| 2024/03/07 | 2,879 | 2,895 | 2,843 | 2,883 | +32 | +1.1% | 102,900 |
| 2024/03/06 | 2,800 | 2,873 | 2,800 | 2,851 | +61 | +2.2% | 112,800 |
| 2024/03/05 | 2,843 | 2,843 | 2,790 | 2,790 | -32 | -1.1% | 103,000 |
| 2024/03/04 | 2,831 | 2,833 | 2,774 | 2,822 | -9 | -0.3% | 83,200 |
| 2024/03/01 | 2,833 | 2,887 | 2,823 | 2,831 | +19 | +0.7% | 111,100 |
| 2024/02/29 | 2,858 | 2,882 | 2,797 | 2,812 | -45 | -1.6% | 145,400 |
| 2024/02/28 | 2,821 | 2,860 | 2,802 | 2,857 | +19 | +0.7% | 93,900 |
| 2024/02/27 | 2,799 | 2,840 | 2,792 | 2,838 | +76 | +2.8% | 104,500 |
| 2024/02/26 | 2,785 | 2,793 | 2,751 | 2,762 | +8 | +0.3% | 75,600 |
| 2024/02/22 | 2,740 | 2,755 | 2,716 | 2,754 | +24 | +0.9% | 72,200 |
| 2024/02/21 | 2,739 | 2,745 | 2,720 | 2,730 | -14 | -0.5% | 52,100 |
| 2024/02/20 | 2,746 | 2,763 | 2,732 | 2,744 | +10 | +0.4% | 40,900 |
| 2024/02/19 | 2,722 | 2,744 | 2,700 | 2,734 | +14 | +0.5% | 42,300 |
| 2024/02/16 | 2,703 | 2,752 | 2,702 | 2,720 | +59 | +2.2% | 74,300 |
| 2024/02/15 | 2,670 | 2,699 | 2,645 | 2,661 | +26 | +1% | 80,000 |
| 2024/02/14 | 2,685 | 2,685 | 2,613 | 2,635 | -51 | -1.9% | 106,000 |
| 2024/02/13 | 2,750 | 2,755 | 2,662 | 2,686 | -63 | -2.3% | 142,100 |
| 2024/02/09 | 2,819 | 2,849 | 2,660 | 2,749 | -77 | -2.7% | 203,500 |
| 2024/02/08 | 2,848 | 2,859 | 2,806 | 2,826 | -30 | -1.1% | 83,800 |
| 2024/02/07 | 2,845 | 2,864 | 2,832 | 2,856 | +5 | +0.2% | 58,900 |
| 2024/02/06 | 2,872 | 2,883 | 2,844 | 2,851 | -30 | -1% | 68,200 |
| 2024/02/05 | 2,872 | 2,886 | 2,856 | 2,881 | +30 | +1.1% | 44,600 |
| 2024/02/02 | 2,868 | 2,887 | 2,844 | 2,851 | -39 | -1.3% | 64,400 |
| 2024/02/01 | 2,861 | 2,901 | 2,857 | 2,890 | +29 | +1% | 70,900 |
| 2024/01/31 | 2,851 | 2,861 | 2,835 | 2,861 | +10 | +0.4% | 45,900 |
| 2024/01/30 | 2,864 | 2,888 | 2,840 | 2,851 | -3 | -0.1% | 46,300 |
| 2024/01/29 | 2,830 | 2,872 | 2,830 | 2,854 | +10 | +0.4% | 51,100 |
| 2024/01/26 | 2,837 | 2,868 | 2,827 | 2,844 | -6 | -0.2% | 82,600 |
| 2024/01/25 | 2,868 | 2,871 | 2,842 | 2,850 | -46 | -1.6% | 51,000 |
| 2024/01/24 | 2,901 | 2,914 | 2,880 | 2,896 | -26 | -0.9% | 54,500 |
| 2024/01/23 | 2,941 | 2,941 | 2,904 | 2,922 | +10 | +0.3% | 29,200 |
| 2024/01/22 | 2,902 | 2,937 | 2,901 | 2,912 | +9 | +0.3% | 52,300 |
| 2024/01/19 | 2,850 | 2,906 | 2,850 | 2,903 | +44 | +1.5% | 80,100 |
| 2024/01/18 | 2,850 | 2,867 | 2,840 | 2,859 | +12 | +0.4% | 37,700 |
| 2024/01/17 | 2,870 | 2,891 | 2,847 | 2,847 | -23 | -0.8% | 56,100 |
| 2024/01/16 | 2,915 | 2,922 | 2,870 | 2,870 | -56 | -1.9% | 83,400 |
251～
300
件表示中 / 5867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 | 267,000円 | +1.5% | +1.0% | 4.49% | 17.07倍 | 0.82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 |
| エイチ・アイエス | 144,400円 | +13.6% | +5.3% | 1.39% | 14.01倍 | 2.08倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| 都競馬 | 396,500円 | +2.1% | +1.5% | 2.77% | 10.73倍 | 1.16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 |
| カナモト | 284,400円 | +1.9% | +0.5% | 2.81% | 10.65倍 | 0.71倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
| Ｊマテリアル | 100,200円 | +2.9% | +21.5% | 2.20% | 14.71倍 | 2.09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 |
市場注目の銘柄
チャート関連のコラム
