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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,112 | 1,156 | 1,110 | 1,156 | +44 | +4% | 1,200 |
| 2023/01/19 | 1,115 | 1,115 | 1,112 | 1,112 | - | - | 300 |
| 2023/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/17 | 1,115 | 1,115 | 1,115 | 1,115 | -6 | -0.5% | 100 |
| 2023/01/16 | 1,129 | 1,130 | 1,121 | 1,121 | -5 | -0.4% | 700 |
| 2023/01/13 | 1,109 | 1,142 | 1,109 | 1,126 | +37 | +3.4% | 4,000 |
| 2023/01/12 | 1,130 | 1,130 | 1,089 | 1,089 | -41 | -3.6% | 1,000 |
| 2023/01/11 | 1,116 | 1,130 | 1,115 | 1,130 | +13 | +1.2% | 3,700 |
| 2023/01/10 | 1,116 | 1,117 | 1,116 | 1,117 | +1 | +0.1% | 200 |
| 2023/01/06 | 1,117 | 1,117 | 1,104 | 1,116 | +4 | +0.4% | 1,100 |
| 2023/01/05 | 1,087 | 1,112 | 1,087 | 1,112 | +25 | +2.3% | 400 |
| 2023/01/04 | 1,110 | 1,110 | 1,087 | 1,087 | -26 | -2.3% | 2,100 |
| 2022/12/30 | 1,105 | 1,128 | 1,105 | 1,113 | +4 | +0.4% | 1,000 |
| 2022/12/29 | 1,113 | 1,130 | 1,106 | 1,109 | -18 | -1.6% | 1,000 |
| 2022/12/28 | 1,129 | 1,140 | 1,127 | 1,127 | -5 | -0.4% | 46,200 |
| 2022/12/27 | 1,145 | 1,145 | 1,132 | 1,132 | +2 | +0.2% | 2,700 |
| 2022/12/26 | 1,166 | 1,166 | 1,130 | 1,130 | -26 | -2.2% | 3,500 |
| 2022/12/23 | 1,144 | 1,170 | 1,136 | 1,156 | -9 | -0.8% | 1,700 |
| 2022/12/22 | 1,150 | 1,165 | 1,136 | 1,165 | +18 | +1.6% | 2,400 |
| 2022/12/21 | 1,131 | 1,160 | 1,131 | 1,147 | +8 | +0.7% | 2,500 |
| 2022/12/20 | 1,163 | 1,175 | 1,139 | 1,139 | -24 | -2.1% | 1,600 |
| 2022/12/19 | 1,158 | 1,170 | 1,143 | 1,163 | +15 | +1.3% | 3,100 |
| 2022/12/16 | 1,133 | 1,148 | 1,130 | 1,148 | +10 | +0.9% | 1,800 |
| 2022/12/15 | 1,120 | 1,138 | 1,120 | 1,138 | +6 | +0.5% | 2,300 |
| 2022/12/14 | 1,130 | 1,134 | 1,129 | 1,132 | ±0 | ±0% | 2,400 |
| 2022/12/13 | 1,125 | 1,134 | 1,106 | 1,132 | +7 | +0.6% | 2,200 |
| 2022/12/12 | 1,120 | 1,130 | 1,111 | 1,125 | -25 | -2.2% | 4,400 |
| 2022/12/09 | 1,100 | 1,150 | 1,090 | 1,150 | +55 | +5% | 8,400 |
| 2022/12/08 | 1,100 | 1,100 | 1,095 | 1,095 | -5 | -0.5% | 900 |
| 2022/12/07 | 1,092 | 1,118 | 1,092 | 1,100 | +12 | +1.1% | 1,900 |
| 2022/12/06 | 1,090 | 1,090 | 1,088 | 1,088 | +6 | +0.6% | 200 |
| 2022/12/05 | 1,082 | 1,082 | 1,082 | 1,082 | ±0 | ±0% | 200 |
| 2022/12/02 | 1,082 | 1,082 | 1,082 | 1,082 | ±0 | ±0% | 500 |
| 2022/12/01 | 1,072 | 1,082 | 1,072 | 1,082 | +17 | +1.6% | 200 |
| 2022/11/30 | 1,079 | 1,079 | 1,058 | 1,065 | -13 | -1.2% | 600 |
| 2022/11/29 | 1,078 | 1,078 | 1,078 | 1,078 | -7 | -0.6% | 1,100 |
| 2022/11/28 | 1,086 | 1,086 | 1,080 | 1,085 | -1 | -0.1% | 900 |
| 2022/11/25 | 1,070 | 1,086 | 1,070 | 1,086 | +16 | +1.5% | 400 |
| 2022/11/24 | 1,067 | 1,070 | 1,067 | 1,070 | +3 | +0.3% | 900 |
| 2022/11/22 | 1,058 | 1,067 | 1,053 | 1,067 | +16 | +1.5% | 400 |
| 2022/11/21 | 1,074 | 1,074 | 1,040 | 1,051 | -15 | -1.4% | 2,400 |
| 2022/11/18 | 1,060 | 1,071 | 1,039 | 1,066 | - | - | 1,700 |
| 2022/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/16 | 1,047 | 1,060 | 1,047 | 1,060 | +21 | +2% | 800 |
| 2022/11/15 | 1,050 | 1,065 | 1,039 | 1,039 | -11 | -1% | 1,700 |
| 2022/11/14 | 1,050 | 1,059 | 1,033 | 1,050 | -37 | -3.4% | 73,600 |
| 2022/11/11 | 1,087 | 1,087 | 1,087 | 1,087 | - | - | 100 |
| 2022/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/08 | 1,069 | 1,069 | 1,069 | 1,069 | +4 | +0.4% | 100 |
551～
600
件表示中 / 1401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 | 214,500円 | - | - | 3.26% | 11.57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 | 25,200円 | -47.6% | -70.8% | 0.00% | 8.16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 | 271,500円 | -5.4% | -8.7% | 2.95% | 3.86倍 | 0.47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 | 36,800円 | -4.9% | -16.2% | 4.62% | 17.70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 |
| グラファイトＤ | 64,100円 | -10.0% | -45.3% | 4.68% | 20.28倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
