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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,809 | 1,809 | 1,808 | 1,808 | -1 | -0.1% | 1,100 |
| 2025/01/20 | 1,795 | 1,816 | 1,790 | 1,809 | +14 | +0.8% | 1,800 |
| 2025/01/17 | 1,791 | 1,795 | 1,790 | 1,795 | +14 | +0.8% | 900 |
| 2025/01/16 | 1,807 | 1,810 | 1,780 | 1,781 | -27 | -1.5% | 3,300 |
| 2025/01/15 | 1,809 | 1,809 | 1,780 | 1,808 | +17 | +0.9% | 2,100 |
| 2025/01/14 | 1,817 | 1,817 | 1,791 | 1,791 | -26 | -1.4% | 2,200 |
| 2025/01/10 | 1,800 | 1,818 | 1,795 | 1,817 | +17 | +0.9% | 4,900 |
| 2025/01/09 | 1,817 | 1,818 | 1,800 | 1,800 | -15 | -0.8% | 1,600 |
| 2025/01/08 | 1,815 | 1,815 | 1,799 | 1,815 | ±0 | ±0% | 3,100 |
| 2025/01/07 | 1,820 | 1,823 | 1,810 | 1,815 | +4 | +0.2% | 3,200 |
| 2025/01/06 | 1,819 | 1,822 | 1,805 | 1,811 | -8 | -0.4% | 5,000 |
| 2024/12/30 | 1,800 | 1,819 | 1,797 | 1,819 | +49 | +2.8% | 6,800 |
| 2024/12/27 | 1,779 | 1,788 | 1,768 | 1,770 | -9 | -0.5% | 3,300 |
| 2024/12/26 | 1,807 | 1,807 | 1,751 | 1,779 | +12 | +0.7% | 8,100 |
| 2024/12/25 | 1,756 | 1,809 | 1,750 | 1,767 | +8 | +0.5% | 4,400 |
| 2024/12/24 | 1,742 | 1,762 | 1,742 | 1,759 | +17 | +1% | 3,700 |
| 2024/12/23 | 1,751 | 1,752 | 1,741 | 1,742 | +1 | +0.1% | 3,800 |
| 2024/12/20 | 1,734 | 1,748 | 1,728 | 1,741 | +9 | +0.5% | 3,000 |
| 2024/12/19 | 1,736 | 1,745 | 1,720 | 1,732 | -6 | -0.3% | 5,500 |
| 2024/12/18 | 1,745 | 1,746 | 1,737 | 1,738 | -7 | -0.4% | 1,500 |
| 2024/12/17 | 1,741 | 1,747 | 1,734 | 1,745 | +7 | +0.4% | 3,600 |
| 2024/12/16 | 1,739 | 1,739 | 1,723 | 1,738 | +5 | +0.3% | 3,600 |
| 2024/12/13 | 1,712 | 1,736 | 1,672 | 1,733 | +22 | +1.3% | 6,300 |
| 2024/12/12 | 1,719 | 1,720 | 1,703 | 1,711 | ±0 | ±0% | 2,500 |
| 2024/12/11 | 1,720 | 1,720 | 1,705 | 1,711 | -9 | -0.5% | 1,800 |
| 2024/12/10 | 1,752 | 1,752 | 1,701 | 1,720 | -10 | -0.6% | 19,900 |
| 2024/12/09 | 1,744 | 1,757 | 1,705 | 1,730 | -12 | -0.7% | 18,300 |
| 2024/12/06 | 1,724 | 1,742 | 1,701 | 1,742 | +28 | +1.6% | 5,300 |
| 2024/12/05 | 1,694 | 1,714 | 1,688 | 1,714 | +20 | +1.2% | 2,300 |
| 2024/12/04 | 1,690 | 1,694 | 1,686 | 1,694 | ±0 | ±0% | 1,400 |
| 2024/12/03 | 1,715 | 1,719 | 1,680 | 1,694 | +6 | +0.4% | 7,700 |
| 2024/12/02 | 1,675 | 1,688 | 1,675 | 1,688 | +8 | +0.5% | 1,200 |
| 2024/11/29 | 1,660 | 1,680 | 1,647 | 1,680 | +16 | +1% | 1,300 |
| 2024/11/28 | 1,665 | 1,680 | 1,664 | 1,664 | -6 | -0.4% | 600 |
| 2024/11/27 | 1,665 | 1,678 | 1,664 | 1,670 | +6 | +0.4% | 2,300 |
| 2024/11/26 | 1,658 | 1,664 | 1,656 | 1,664 | +11 | +0.7% | 1,200 |
| 2024/11/25 | 1,656 | 1,656 | 1,651 | 1,653 | +7 | +0.4% | 1,900 |
| 2024/11/22 | 1,636 | 1,646 | 1,630 | 1,646 | +11 | +0.7% | 2,500 |
| 2024/11/21 | 1,638 | 1,638 | 1,630 | 1,635 | +11 | +0.7% | 500 |
| 2024/11/20 | 1,624 | 1,624 | 1,624 | 1,624 | ±0 | ±0% | 300 |
| 2024/11/19 | 1,624 | 1,628 | 1,621 | 1,624 | ±0 | ±0% | 1,700 |
| 2024/11/18 | 1,640 | 1,645 | 1,624 | 1,624 | -16 | -1% | 4,800 |
| 2024/11/15 | 1,623 | 1,640 | 1,620 | 1,640 | +19 | +1.2% | 4,600 |
| 2024/11/14 | 1,632 | 1,632 | 1,621 | 1,621 | -21 | -1.3% | 1,600 |
| 2024/11/13 | 1,640 | 1,642 | 1,639 | 1,642 | +15 | +0.9% | 1,600 |
| 2024/11/12 | 1,624 | 1,642 | 1,624 | 1,627 | -7 | -0.4% | 2,100 |
| 2024/11/11 | 1,637 | 1,638 | 1,625 | 1,634 | -9 | -0.5% | 2,400 |
| 2024/11/08 | 1,647 | 1,647 | 1,624 | 1,643 | +7 | +0.4% | 2,100 |
| 2024/11/07 | 1,635 | 1,636 | 1,612 | 1,636 | +1 | +0.1% | 4,200 |
| 2024/11/06 | 1,650 | 1,650 | 1,630 | 1,635 | -15 | -0.9% | 5,300 |
51～
100
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 | 194,600円 | - | - | 3.60% | 10.50倍 | 1.30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 | 253,600円 | -5.4% | -8.7% | 3.15% | 3.61倍 | 0.43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 | 56,800円 | +15.9% | +136.4% | 5.28% | 9.80倍 | 0.74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 | 34,600円 | +7.2% | +25.7% | 4.62% | 10.28倍 | 0.45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 | 107,500円 | +7.9% | - | 2.33% | 11.40倍 | 0.36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
