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 |
|---|---|---|---|---|---|---|---|
| 2023/06/15 | 1,310 | 1,547 | 1,310 | 1,403 | +121 | +9.4% | 82,400 |
| 2023/06/14 | 1,298 | 1,315 | 1,282 | 1,282 | -16 | -1.2% | 3,100 |
| 2023/06/13 | 1,292 | 1,319 | 1,283 | 1,298 | ±0 | ±0% | 3,700 |
| 2023/06/12 | 1,310 | 1,334 | 1,298 | 1,298 | ±0 | ±0% | 13,100 |
| 2023/06/09 | 1,250 | 1,298 | 1,250 | 1,298 | +68 | +5.5% | 7,800 |
| 2023/06/08 | 1,254 | 1,254 | 1,226 | 1,230 | -14 | -1.1% | 600 |
| 2023/06/07 | 1,282 | 1,283 | 1,222 | 1,244 | -37 | -2.9% | 5,500 |
| 2023/06/06 | 1,281 | 1,293 | 1,281 | 1,281 | -3 | -0.2% | 900 |
| 2023/06/05 | 1,278 | 1,290 | 1,278 | 1,284 | +34 | +2.7% | 1,800 |
| 2023/06/02 | 1,272 | 1,285 | 1,228 | 1,250 | -25 | -2% | 2,400 |
| 2023/06/01 | 1,275 | 1,275 | 1,275 | 1,275 | -10 | -0.8% | 100 |
| 2023/05/31 | 1,287 | 1,287 | 1,285 | 1,285 | -4 | -0.3% | 700 |
| 2023/05/30 | 1,297 | 1,297 | 1,288 | 1,289 | +2 | +0.2% | 800 |
| 2023/05/29 | 1,299 | 1,299 | 1,287 | 1,287 | +2 | +0.2% | 1,100 |
| 2023/05/26 | 1,269 | 1,285 | 1,269 | 1,285 | +34 | +2.7% | 3,800 |
| 2023/05/25 | 1,245 | 1,251 | 1,245 | 1,251 | +5 | +0.4% | 900 |
| 2023/05/24 | 1,240 | 1,254 | 1,237 | 1,246 | -2 | -0.2% | 900 |
| 2023/05/23 | 1,248 | 1,265 | 1,248 | 1,248 | +8 | +0.6% | 1,400 |
| 2023/05/22 | 1,224 | 1,240 | 1,224 | 1,240 | +19 | +1.6% | 1,200 |
| 2023/05/19 | 1,230 | 1,241 | 1,210 | 1,221 | +15 | +1.2% | 1,900 |
| 2023/05/18 | 1,222 | 1,234 | 1,206 | 1,206 | -25 | -2% | 9,000 |
| 2023/05/17 | 1,213 | 1,245 | 1,213 | 1,231 | +7 | +0.6% | 2,000 |
| 2023/05/16 | 1,227 | 1,227 | 1,220 | 1,224 | +13 | +1.1% | 1,100 |
| 2023/05/15 | 1,220 | 1,220 | 1,211 | 1,211 | -14 | -1.1% | 2,300 |
| 2023/05/12 | 1,200 | 1,229 | 1,200 | 1,225 | +21 | +1.7% | 1,500 |
| 2023/05/11 | 1,203 | 1,204 | 1,200 | 1,204 | -7 | -0.6% | 1,600 |
| 2023/05/10 | 1,211 | 1,211 | 1,200 | 1,211 | ±0 | ±0% | 1,000 |
| 2023/05/09 | 1,196 | 1,211 | 1,196 | 1,211 | -9 | -0.7% | 2,900 |
| 2023/05/08 | 1,204 | 1,220 | 1,196 | 1,220 | +16 | +1.3% | 2,500 |
| 2023/05/02 | 1,204 | 1,220 | 1,204 | 1,204 | +4 | +0.3% | 1,700 |
| 2023/05/01 | 1,209 | 1,226 | 1,200 | 1,200 | -9 | -0.7% | 1,900 |
| 2023/04/28 | 1,216 | 1,216 | 1,207 | 1,209 | -7 | -0.6% | 600 |
| 2023/04/27 | 1,202 | 1,216 | 1,172 | 1,216 | -16 | -1.3% | 3,300 |
| 2023/04/26 | 1,207 | 1,232 | 1,205 | 1,232 | +7 | +0.6% | 2,400 |
| 2023/04/25 | 1,207 | 1,225 | 1,207 | 1,225 | +20 | +1.7% | 600 |
| 2023/04/24 | 1,206 | 1,218 | 1,205 | 1,205 | -9 | -0.7% | 900 |
| 2023/04/21 | 1,212 | 1,214 | 1,206 | 1,214 | ±0 | ±0% | 600 |
| 2023/04/20 | 1,218 | 1,220 | 1,214 | 1,214 | -4 | -0.3% | 900 |
| 2023/04/19 | 1,211 | 1,218 | 1,210 | 1,218 | -14 | -1.1% | 1,600 |
| 2023/04/18 | 1,231 | 1,232 | 1,225 | 1,232 | +2 | +0.2% | 2,200 |
| 2023/04/17 | 1,260 | 1,260 | 1,230 | 1,230 | -27 | -2.1% | 200 |
| 2023/04/14 | 1,246 | 1,257 | 1,235 | 1,257 | +18 | +1.5% | 1,200 |
| 2023/04/13 | 1,255 | 1,255 | 1,239 | 1,239 | -29 | -2.3% | 700 |
| 2023/04/12 | 1,270 | 1,270 | 1,268 | 1,268 | +23 | +1.8% | 300 |
| 2023/04/11 | 1,245 | 1,245 | 1,245 | 1,245 | - | - | 200 |
| 2023/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/07 | 1,245 | 1,270 | 1,245 | 1,261 | - | - | 500 |
| 2023/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/05 | 1,240 | 1,278 | 1,237 | 1,245 | +5 | +0.4% | 1,300 |
| 2023/04/04 | 1,294 | 1,295 | 1,240 | 1,240 | -35 | -2.7% | 700 |
451～
500
件表示中 / 1400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 | 216,000円 | - | - | 3.24% | 11.65倍 | 1.44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 |
| アルメディオ | 25,300円 | -47.6% | -70.8% | 0.00% | 8.18倍 | 0.60倍 |
|
中国で生産の断熱材が柱。粉末状炭素繊維も育成。祖業の規格テストメディアは２３年度生産終了 |
| ＣＳランバー | 268,500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 |
| 菊水化 | 36,500円 | -4.9% | -16.2% | 4.66% | 17.55倍 | 0.48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 |
| トーイン | 68,800円 | +5.9% | +48.3% | 3.27% | 6.66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 |
市場注目の銘柄
チャート関連のコラム
