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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 980 | 984.5 | 965.5 | 976.5 | -4 | -0.4% | 38,400 |
| 2009/02/27 | 974 | 982 | 967.5 | 980.5 | +10.5 | +1.1% | 32,800 |
| 2009/02/26 | 947 | 974 | 947 | 970 | +23 | +2.4% | 78,600 |
| 2009/02/25 | 951 | 973 | 930.5 | 947 | -16.5 | -1.7% | 74,000 |
| 2009/02/24 | 940.5 | 970.5 | 940.5 | 963.5 | -11.5 | -1.2% | 50,600 |
| 2009/02/23 | 940 | 975 | 939 | 975 | +34 | +3.6% | 49,400 |
| 2009/02/20 | 962.5 | 980 | 941 | 941 | -22 | -2.3% | 88,600 |
| 2009/02/19 | 969.5 | 978.5 | 950.5 | 963 | -5.5 | -0.6% | 58,000 |
| 2009/02/18 | 985 | 992.5 | 962.5 | 968.5 | -16 | -1.6% | 80,800 |
| 2009/02/17 | 984.5 | 1,000 | 973.5 | 984.5 | ±0 | ±0% | 55,200 |
| 2009/02/16 | 990 | 1,000 | 977 | 984.5 | +0.5 | +0.1% | 125,200 |
| 2009/02/13 | 958.5 | 995 | 957 | 984 | +40.5 | +4.3% | 107,000 |
| 2009/02/12 | 944.5 | 981 | 943 | 943.5 | -46 | -4.6% | 126,600 |
| 2009/02/10 | 951 | 990 | 951 | 989.5 | +32.5 | +3.4% | 70,400 |
| 2009/02/09 | 987.5 | 1,002.5 | 956.5 | 957 | -40.5 | -4.1% | 126,800 |
| 2009/02/06 | 1,017.5 | 1,032.5 | 997.5 | 997.5 | -22.5 | -2.2% | 149,000 |
| 2009/02/05 | 1,025 | 1,037.5 | 1,005 | 1,020 | -2.5 | -0.2% | 107,000 |
| 2009/02/04 | 1,027.5 | 1,035 | 1,007.5 | 1,022.5 | -5 | -0.5% | 135,800 |
| 2009/02/03 | 1,015 | 1,050 | 1,002.5 | 1,027.5 | ±0 | ±0% | 132,400 |
| 2009/02/02 | 1,022.5 | 1,050 | 1,022.5 | 1,027.5 | -15 | -1.4% | 59,200 |
| 2009/01/30 | 1,000 | 1,042.5 | 1,000 | 1,042.5 | +25 | +2.5% | 43,800 |
| 2009/01/29 | 1,000 | 1,032.5 | 990 | 1,017.5 | +2.5 | +0.2% | 65,000 |
| 2009/01/28 | 1,020 | 1,035 | 997.5 | 1,015 | -25 | -2.4% | 104,800 |
| 2009/01/27 | 1,020 | 1,047.5 | 1,017.5 | 1,040 | +7.5 | +0.7% | 94,200 |
| 2009/01/26 | 1,045 | 1,047.5 | 1,027.5 | 1,032.5 | -12.5 | -1.2% | 53,000 |
| 2009/01/23 | 1,045 | 1,050 | 1,030 | 1,045 | +15 | +1.5% | 102,600 |
| 2009/01/22 | 1,022.5 | 1,037.5 | 1,020 | 1,030 | +17.5 | +1.7% | 123,200 |
| 2009/01/21 | 935 | 1,037.5 | 935 | 1,012.5 | +65.5 | +6.9% | 242,200 |
| 2009/01/20 | 963 | 963 | 946.5 | 947 | -38 | -3.9% | 56,800 |
| 2009/01/19 | 963 | 990 | 952.5 | 985 | +23.5 | +2.4% | 75,000 |
| 2009/01/16 | 949.5 | 976 | 949.5 | 961.5 | -1 | -0.1% | 50,000 |
| 2009/01/15 | 960 | 985 | 945 | 962.5 | -6 | -0.6% | 66,400 |
| 2009/01/14 | 947 | 974.5 | 935.5 | 968.5 | +36.5 | +3.9% | 97,400 |
| 2009/01/13 | 921.5 | 951.5 | 919.5 | 932 | -4.5 | -0.5% | 76,000 |
| 2009/01/09 | 947 | 947 | 914.5 | 936.5 | +1.5 | +0.2% | 82,000 |
| 2009/01/08 | 940 | 945.5 | 928 | 935 | -7.5 | -0.8% | 126,800 |
| 2009/01/07 | 962 | 965 | 941.5 | 942.5 | -19 | -2% | 117,000 |
| 2009/01/06 | 986 | 986 | 955 | 961.5 | -14.5 | -1.5% | 107,200 |
| 2009/01/05 | 990 | 990 | 976 | 976 | -13.5 | -1.4% | 10,600 |
| 2008/12/30 | 990 | 990 | 983 | 989.5 | -0.5 | -0.1% | 10,800 |
| 2008/12/29 | 989.5 | 998 | 977.5 | 990 | +2.5 | +0.3% | 31,400 |
| 2008/12/26 | 974.5 | 989 | 974.5 | 987.5 | +14 | +1.4% | 19,800 |
| 2008/12/25 | 960.5 | 982.5 | 960 | 973.5 | ±0 | ±0% | 34,800 |
| 2008/12/24 | 950.5 | 974 | 950.5 | 973.5 | -6.5 | -0.7% | 37,200 |
| 2008/12/22 | 947 | 983 | 945 | 980 | +18.5 | +1.9% | 33,800 |
| 2008/12/19 | 965.5 | 989.5 | 960 | 961.5 | -18.5 | -1.9% | 80,200 |
| 2008/12/18 | 989 | 1,002.5 | 974 | 980 | -8.5 | -0.9% | 45,400 |
| 2008/12/17 | 987 | 998 | 970.5 | 988.5 | +1.5 | +0.2% | 47,600 |
| 2008/12/16 | 1,005 | 1,005 | 980 | 987 | -23 | -2.3% | 39,400 |
| 2008/12/15 | 991 | 1,022.5 | 991 | 1,010 | +20.5 | +2.1% | 59,400 |
3851～
3900
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 | 278,700円 | +1.5% | +1.0% | 4.31% | 17.82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 | 419,000円 | +6.7% | -7.8% | 2.39% | 12.89倍 | 1.28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 | 237,000円 | +8.0% | +7.6% | 3.16% | 19.98倍 | 4.60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 | 98,900円 | -0.6% | -43.9% | 0.61% | 65.19倍 | 2.74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 | 70,100円 | +13.1% | +7.2% | 3.71% | 18.48倍 | 6.57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
