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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 2,071 | 2,071 | 1,949 | 2,030 | -52 | -2.5% | 19,600 |
| 2025/04/03 | 2,030 | 2,122 | 2,000 | 2,082 | -48 | -2.3% | 12,000 |
| 2025/04/02 | 2,219 | 2,219 | 2,111 | 2,130 | -139 | -6.1% | 21,500 |
| 2025/04/01 | 2,357 | 2,357 | 2,201 | 2,269 | -88 | -3.7% | 16,400 |
| 2025/03/31 | 2,378 | 2,380 | 2,315 | 2,357 | -8 | -0.3% | 5,400 |
| 2025/03/28 | 2,315 | 2,380 | 2,315 | 2,365 | +59 | +2.6% | 8,200 |
| 2025/03/27 | 2,312 | 2,370 | 2,305 | 2,306 | -31 | -1.3% | 10,300 |
| 2025/03/26 | 2,330 | 2,337 | 2,300 | 2,337 | ±0 | ±0% | 5,200 |
| 2025/03/25 | 2,265 | 2,348 | 2,265 | 2,337 | +67 | +3% | 12,500 |
| 2025/03/24 | 2,250 | 2,316 | 2,250 | 2,270 | +37 | +1.7% | 9,700 |
| 2025/03/21 | 2,177 | 2,233 | 2,175 | 2,233 | +56 | +2.6% | 7,700 |
| 2025/03/19 | 2,196 | 2,198 | 2,159 | 2,177 | -2 | -0.1% | 5,900 |
| 2025/03/18 | 2,127 | 2,186 | 2,127 | 2,179 | +24 | +1.1% | 6,000 |
| 2025/03/17 | 2,166 | 2,171 | 2,145 | 2,155 | ±0 | ±0% | 6,500 |
| 2025/03/14 | 2,148 | 2,160 | 2,102 | 2,155 | +7 | +0.3% | 5,500 |
| 2025/03/13 | 2,165 | 2,194 | 2,115 | 2,148 | +5 | +0.2% | 9,100 |
| 2025/03/12 | 2,089 | 2,144 | 2,053 | 2,143 | +54 | +2.6% | 18,900 |
| 2025/03/11 | 2,031 | 2,100 | 2,010 | 2,089 | +78 | +3.9% | 53,800 |
| 2025/03/10 | 2,080 | 2,080 | 2,009 | 2,011 | -39 | -1.9% | 15,100 |
| 2025/03/07 | 2,019 | 2,050 | 2,002 | 2,050 | +31 | +1.5% | 7,300 |
| 2025/03/06 | 2,020 | 2,020 | 2,000 | 2,019 | -1 | ±0% | 2,300 |
| 2025/03/05 | 2,024 | 2,024 | 2,006 | 2,020 | +10 | +0.5% | 4,000 |
| 2025/03/04 | 2,000 | 2,010 | 1,999 | 2,010 | +11 | +0.6% | 3,800 |
| 2025/03/03 | 1,988 | 2,009 | 1,978 | 1,999 | +11 | +0.6% | 7,400 |
| 2025/02/28 | 1,961 | 1,990 | 1,957 | 1,988 | +28 | +1.4% | 2,400 |
| 2025/02/27 | 1,999 | 1,999 | 1,931 | 1,960 | -11 | -0.6% | 4,300 |
| 2025/02/26 | 1,987 | 2,000 | 1,952 | 1,971 | +21 | +1.1% | 5,600 |
| 2025/02/25 | 1,985 | 1,985 | 1,930 | 1,950 | -25 | -1.3% | 2,700 |
| 2025/02/21 | 1,990 | 2,015 | 1,970 | 1,975 | -15 | -0.8% | 2,600 |
| 2025/02/20 | 2,034 | 2,040 | 1,965 | 1,990 | -9 | -0.5% | 4,400 |
| 2025/02/19 | 1,966 | 2,024 | 1,960 | 1,999 | +49 | +2.5% | 7,000 |
| 2025/02/18 | 1,960 | 1,965 | 1,906 | 1,950 | +10 | +0.5% | 4,700 |
| 2025/02/17 | 1,918 | 1,965 | 1,906 | 1,940 | +40 | +2.1% | 5,600 |
| 2025/02/14 | 1,900 | 1,900 | 1,867 | 1,900 | +1 | +0.1% | 3,000 |
| 2025/02/13 | 1,883 | 1,899 | 1,873 | 1,899 | +8 | +0.4% | 4,900 |
| 2025/02/12 | 1,878 | 1,895 | 1,872 | 1,891 | +24 | +1.3% | 3,000 |
| 2025/02/10 | 1,863 | 1,875 | 1,862 | 1,867 | +10 | +0.5% | 2,600 |
| 2025/02/07 | 1,824 | 1,857 | 1,824 | 1,857 | +24 | +1.3% | 3,700 |
| 2025/02/06 | 1,825 | 1,833 | 1,825 | 1,833 | +13 | +0.7% | 1,400 |
| 2025/02/05 | 1,818 | 1,828 | 1,817 | 1,820 | -1 | -0.1% | 1,000 |
| 2025/02/04 | 1,820 | 1,844 | 1,810 | 1,821 | -18 | -1% | 3,400 |
| 2025/02/03 | 1,829 | 1,839 | 1,825 | 1,839 | +30 | +1.7% | 2,400 |
| 2025/01/31 | 1,825 | 1,830 | 1,805 | 1,809 | -11 | -0.6% | 1,300 |
| 2025/01/30 | 1,822 | 1,833 | 1,820 | 1,820 | -2 | -0.1% | 900 |
| 2025/01/29 | 1,809 | 1,822 | 1,802 | 1,822 | +26 | +1.4% | 1,800 |
| 2025/01/28 | 1,802 | 1,810 | 1,795 | 1,796 | -8 | -0.4% | 1,800 |
| 2025/01/27 | 1,818 | 1,818 | 1,792 | 1,804 | +4 | +0.2% | 3,100 |
| 2025/01/24 | 1,807 | 1,808 | 1,790 | 1,800 | -4 | -0.2% | 900 |
| 2025/01/23 | 1,799 | 1,805 | 1,796 | 1,804 | +7 | +0.4% | 1,200 |
| 2025/01/22 | 1,808 | 1,808 | 1,780 | 1,797 | -11 | -0.6% | 3,600 |
1～
50
件表示中 / 1391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 | 203,000円 | - | - | 3.45% | 10.95倍 | 1.36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 |
| ＣＳランバー | 268,200円 | -5.4% | -8.7% | 2.98% | 3.82倍 | 0.46倍 |
|
木材プレカット大手で在来、２×４工法用ともに製造。１都４県地盤。建築請負、不動産賃貸も |
| グラファイトＤ | 71,300円 | +15.9% | +136.4% | 4.21% | 12.30倍 | 0.93倍 |
|
ゴルフクラブシャフト製造が柱。国内で大半を製造。カーボン積層技術生かした新事業積極展開 |
| 菊水化 | 36,100円 | +7.2% | +25.7% | 4.43% | 10.73倍 | 0.47倍 |
|
建築物の下地材から仕上げ材まで一貫製販。塗料に進出。改修改装工事が２本目の柱で好採算 |
| リヒトラブ | 114,400円 | +7.9% | - | 2.19% | 12.13倍 | 0.38倍 |
|
事務用品中堅。主力ファイル類に加え、収納整理用品等を製造販売。文具の新市場開拓意欲旺盛 |
市場注目の銘柄
チャート関連のコラム
