ビーアンドピーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,795 | 1,795 | 1,711 | 1,733 | -99 | -5.4% | 27,700 |
| 2024/04/25 | 1,818 | 1,835 | 1,806 | 1,832 | +14 | +0.8% | 20,800 |
| 2024/04/24 | 1,791 | 1,820 | 1,789 | 1,818 | +23 | +1.3% | 9,200 |
| 2024/04/23 | 1,787 | 1,804 | 1,786 | 1,795 | +9 | +0.5% | 10,200 |
| 2024/04/22 | 1,824 | 1,824 | 1,784 | 1,786 | -2 | -0.1% | 8,800 |
| 2024/04/19 | 1,824 | 1,824 | 1,766 | 1,788 | -12 | -0.7% | 7,300 |
| 2024/04/18 | 1,809 | 1,833 | 1,795 | 1,800 | -21 | -1.2% | 6,600 |
| 2024/04/17 | 1,836 | 1,836 | 1,762 | 1,821 | -15 | -0.8% | 14,600 |
| 2024/04/16 | 1,850 | 1,850 | 1,805 | 1,836 | -20 | -1.1% | 11,700 |
| 2024/04/15 | 1,865 | 1,866 | 1,830 | 1,856 | -11 | -0.6% | 10,600 |
| 2024/04/12 | 1,881 | 1,895 | 1,866 | 1,867 | -23 | -1.2% | 8,300 |
| 2024/04/11 | 1,894 | 1,894 | 1,878 | 1,890 | -5 | -0.3% | 6,500 |
| 2024/04/10 | 1,889 | 1,919 | 1,886 | 1,895 | +4 | +0.2% | 13,500 |
| 2024/04/09 | 1,916 | 1,916 | 1,890 | 1,891 | -15 | -0.8% | 11,700 |
| 2024/04/08 | 1,895 | 1,917 | 1,890 | 1,906 | +16 | +0.8% | 12,900 |
| 2024/04/05 | 1,895 | 1,896 | 1,846 | 1,890 | -6 | -0.3% | 15,800 |
| 2024/04/04 | 1,944 | 1,944 | 1,890 | 1,896 | -29 | -1.5% | 12,300 |
| 2024/04/03 | 1,943 | 1,943 | 1,909 | 1,925 | -1 | -0.1% | 7,500 |
| 2024/04/02 | 1,934 | 1,945 | 1,891 | 1,926 | +17 | +0.9% | 11,700 |
| 2024/04/01 | 1,899 | 1,946 | 1,880 | 1,909 | +44 | +2.4% | 16,700 |
| 2024/03/29 | 1,871 | 1,879 | 1,858 | 1,865 | +7 | +0.4% | 12,800 |
| 2024/03/28 | 1,857 | 1,865 | 1,835 | 1,858 | +41 | +2.3% | 10,700 |
| 2024/03/27 | 1,811 | 1,825 | 1,806 | 1,817 | +17 | +0.9% | 5,400 |
| 2024/03/26 | 1,846 | 1,846 | 1,798 | 1,800 | -24 | -1.3% | 8,700 |
| 2024/03/25 | 1,828 | 1,874 | 1,800 | 1,824 | +36 | +2% | 9,900 |
| 2024/03/22 | 1,869 | 1,869 | 1,788 | 1,788 | -71 | -3.8% | 14,500 |
| 2024/03/21 | 1,869 | 1,869 | 1,845 | 1,859 | +1 | +0.1% | 4,300 |
| 2024/03/19 | 1,819 | 1,858 | 1,806 | 1,858 | +38 | +2.1% | 12,400 |
| 2024/03/18 | 1,820 | 1,840 | 1,785 | 1,820 | +40 | +2.2% | 7,200 |
| 2024/03/15 | 1,774 | 1,790 | 1,756 | 1,780 | +9 | +0.5% | 5,700 |
| 2024/03/14 | 1,818 | 1,818 | 1,756 | 1,771 | -47 | -2.6% | 6,000 |
| 2024/03/13 | 1,825 | 1,840 | 1,797 | 1,818 | -7 | -0.4% | 9,700 |
| 2024/03/12 | 1,896 | 1,896 | 1,800 | 1,825 | -37 | -2% | 20,400 |
| 2024/03/11 | 1,780 | 1,899 | 1,749 | 1,862 | +162 | +9.5% | 61,600 |
| 2024/03/08 | 1,722 | 1,724 | 1,697 | 1,700 | -15 | -0.9% | 10,700 |
| 2024/03/07 | 1,700 | 1,718 | 1,696 | 1,715 | +16 | +0.9% | 7,200 |
| 2024/03/06 | 1,689 | 1,712 | 1,689 | 1,699 | +12 | +0.7% | 2,500 |
| 2024/03/05 | 1,700 | 1,713 | 1,684 | 1,687 | -11 | -0.6% | 4,500 |
| 2024/03/04 | 1,731 | 1,735 | 1,696 | 1,698 | -31 | -1.8% | 11,200 |
| 2024/03/01 | 1,742 | 1,748 | 1,680 | 1,729 | -13 | -0.7% | 11,900 |
| 2024/02/29 | 1,745 | 1,750 | 1,737 | 1,742 | -5 | -0.3% | 2,600 |
| 2024/02/28 | 1,757 | 1,768 | 1,747 | 1,747 | -7 | -0.4% | 4,700 |
| 2024/02/27 | 1,747 | 1,754 | 1,745 | 1,754 | +18 | +1% | 1,900 |
| 2024/02/26 | 1,757 | 1,775 | 1,733 | 1,736 | +6 | +0.3% | 10,800 |
| 2024/02/22 | 1,749 | 1,749 | 1,722 | 1,730 | -19 | -1.1% | 7,700 |
| 2024/02/21 | 1,755 | 1,756 | 1,736 | 1,749 | -5 | -0.3% | 4,800 |
| 2024/02/20 | 1,701 | 1,765 | 1,698 | 1,754 | +79 | +4.7% | 22,000 |
| 2024/02/19 | 1,700 | 1,700 | 1,648 | 1,675 | -23 | -1.4% | 19,000 |
| 2024/02/16 | 1,701 | 1,738 | 1,630 | 1,698 | +199 | +13.3% | 93,200 |
| 2024/02/15 | 1,505 | 1,510 | 1,496 | 1,499 | -1 | -0.1% | 4,300 |
1～
50
件表示中 / 1163件
類似銘柄と比較する
現在ご覧いただいている「Ｂ＆Ｐ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｂ＆Ｐ | 173,300円 | +7.1% | +8.6% | 2.89% | 11.99倍 | 1.27倍 |
|
業務用インクジェットプリンタ使ったデジタル印刷に強い。同技術使い内装材や電子広告参入 |
| ソノコム | 87,800円 | -6.2% | -1.5% | 1.37% | 14.31倍 | 0.36倍 |
|
電子部品用スクリーンマスク、フォトマスクを製造。スクリーン印刷資機材の仕入れ販売も |
| トーイン | 64,100円 | +5.5% | +473.2% | 2.73% | 6.20倍 | 0.33倍 |
|
紙器・樹脂パッケージなど包装資材の大手メーカー。電子向け軸の精密塗工フィルムも手がける |
| ピープル | 89,400円 | -53.3% | -80.0% | 1.12% | 55.88倍 | 1.63倍 |
|
乳幼児・知育玩具の企画開発。子どもの好奇心追求する新事業を模索。バンダイナムコ系列 |
| サマンサＪＰ | 6,000円 | -11.7% | - | 0.00% | - | -2.57倍 |
|
ＳＰＡで「サマンサタバサ」のバッグ。経営不振続き、親会社コナカが完全子会社化で上場廃止へ |
市場注目の銘柄
チャート関連のコラム
