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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 1,056 | 1,065 | 1,050 | 1,065 | -4 | -0.4% | 1,000 |
| 2022/11/04 | 1,055 | 1,069 | 1,052 | 1,069 | +12 | +1.1% | 2,400 |
| 2022/11/02 | 1,062 | 1,069 | 1,057 | 1,057 | -8 | -0.8% | 1,000 |
| 2022/11/01 | 1,066 | 1,077 | 1,061 | 1,065 | -25 | -2.3% | 3,000 |
| 2022/10/31 | 1,095 | 1,118 | 1,090 | 1,090 | -28 | -2.5% | 1,400 |
| 2022/10/28 | 1,104 | 1,118 | 1,090 | 1,118 | -22 | -1.9% | 2,200 |
| 2022/10/27 | 1,125 | 1,140 | 1,125 | 1,140 | +15 | +1.3% | 1,000 |
| 2022/10/26 | 1,140 | 1,150 | 1,117 | 1,125 | -12 | -1.1% | 3,200 |
| 2022/10/25 | 1,115 | 1,137 | 1,115 | 1,137 | +7 | +0.6% | 1,200 |
| 2022/10/24 | 1,123 | 1,130 | 1,120 | 1,130 | +5 | +0.4% | 2,800 |
| 2022/10/21 | 1,122 | 1,125 | 1,102 | 1,125 | -2 | -0.2% | 600 |
| 2022/10/20 | 1,122 | 1,130 | 1,122 | 1,127 | -5 | -0.4% | 600 |
| 2022/10/19 | 1,134 | 1,134 | 1,131 | 1,132 | -2 | -0.2% | 600 |
| 2022/10/18 | 1,106 | 1,134 | 1,100 | 1,134 | +9 | +0.8% | 900 |
| 2022/10/17 | 1,125 | 1,126 | 1,125 | 1,125 | ±0 | ±0% | 1,100 |
| 2022/10/14 | 1,125 | 1,125 | 1,125 | 1,125 | +5 | +0.4% | 100 |
| 2022/10/13 | 1,125 | 1,125 | 1,120 | 1,120 | -11 | -1% | 1,500 |
| 2022/10/12 | 1,131 | 1,133 | 1,130 | 1,131 | ±0 | ±0% | 2,000 |
| 2022/10/11 | 1,131 | 1,131 | 1,130 | 1,131 | -11 | -1% | 900 |
| 2022/10/07 | 1,142 | 1,142 | 1,142 | 1,142 | -8 | -0.7% | 100 |
| 2022/10/06 | 1,147 | 1,154 | 1,147 | 1,150 | +10 | +0.9% | 2,100 |
| 2022/10/05 | 1,153 | 1,153 | 1,121 | 1,140 | -9 | -0.8% | 1,800 |
| 2022/10/04 | 1,114 | 1,149 | 1,114 | 1,149 | +42 | +3.8% | 6,000 |
| 2022/10/03 | 1,107 | 1,110 | 1,107 | 1,107 | ±0 | ±0% | 600 |
| 2022/09/30 | 1,108 | 1,108 | 1,107 | 1,107 | - | - | 1,100 |
| 2022/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/28 | 1,134 | 1,134 | 1,095 | 1,127 | -7 | -0.6% | 2,800 |
| 2022/09/27 | 1,122 | 1,135 | 1,120 | 1,134 | +14 | +1.3% | 1,200 |
| 2022/09/26 | 1,125 | 1,125 | 1,095 | 1,120 | ±0 | ±0% | 2,200 |
| 2022/09/22 | 1,095 | 1,124 | 1,095 | 1,120 | +25 | +2.3% | 1,500 |
| 2022/09/21 | 1,096 | 1,125 | 1,088 | 1,095 | +8 | +0.7% | 3,700 |
| 2022/09/20 | 1,082 | 1,095 | 1,080 | 1,087 | +8 | +0.7% | 2,700 |
| 2022/09/16 | 1,065 | 1,085 | 1,065 | 1,079 | +13 | +1.2% | 4,500 |
| 2022/09/15 | 1,064 | 1,066 | 1,064 | 1,066 | +23 | +2.2% | 800 |
| 2022/09/14 | 1,040 | 1,043 | 1,033 | 1,043 | ±0 | ±0% | 400 |
| 2022/09/13 | 1,063 | 1,063 | 1,032 | 1,043 | -23 | -2.2% | 2,400 |
| 2022/09/12 | 1,043 | 1,066 | 1,022 | 1,066 | -7 | -0.7% | 3,100 |
| 2022/09/09 | 1,039 | 1,073 | 1,039 | 1,073 | +43 | +4.2% | 4,900 |
| 2022/09/08 | 1,047 | 1,072 | 1,030 | 1,030 | -43 | -4% | 2,600 |
| 2022/09/07 | 1,075 | 1,075 | 1,073 | 1,073 | +23 | +2.2% | 2,200 |
| 2022/09/06 | 1,044 | 1,050 | 1,035 | 1,050 | +6 | +0.6% | 2,500 |
| 2022/09/05 | 1,044 | 1,044 | 1,044 | 1,044 | +14 | +1.4% | 100 |
| 2022/09/02 | 1,030 | 1,030 | 1,030 | 1,030 | +3 | +0.3% | 200 |
| 2022/09/01 | 1,033 | 1,033 | 1,027 | 1,027 | -17 | -1.6% | 300 |
| 2022/08/31 | 1,044 | 1,044 | 1,044 | 1,044 | ±0 | ±0% | 300 |
| 2022/08/30 | 1,027 | 1,044 | 1,027 | 1,044 | +17 | +1.7% | 2,500 |
| 2022/08/29 | 1,022 | 1,027 | 1,022 | 1,027 | -17 | -1.6% | 400 |
| 2022/08/26 | 1,044 | 1,044 | 1,042 | 1,044 | +12 | +1.2% | 2,100 |
| 2022/08/25 | 1,044 | 1,044 | 1,032 | 1,032 | -8 | -0.8% | 200 |
| 2022/08/24 | 1,034 | 1,041 | 1,017 | 1,040 | +10 | +1% | 1,600 |
601～
650
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 | 213,200円 | - | - | 3.28% | 11.50倍 | 1.43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 | 25,100円 | -47.6% | -70.8% | 0.00% | 8.13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 | 63,600円 | -10.0% | -45.3% | 4.72% | 20.12倍 | 0.81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
