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 |
---|---|---|---|---|---|---|---|
2020/02/14 | 1,623 | 1,632 | 1,585 | 1,620 | -3 | -0.2% | 11,200 |
2020/02/13 | 1,633 | 1,639 | 1,622 | 1,623 | -17 | -1% | 1,400 |
2020/02/12 | 1,641 | 1,647 | 1,633 | 1,640 | -1 | -0.1% | 4,100 |
2020/02/10 | 1,660 | 1,660 | 1,633 | 1,641 | -20 | -1.2% | 7,900 |
2020/02/07 | 1,641 | 1,666 | 1,631 | 1,661 | +22 | +1.3% | 4,200 |
2020/02/06 | 1,665 | 1,669 | 1,639 | 1,639 | -1 | -0.1% | 5,900 |
2020/02/05 | 1,676 | 1,676 | 1,640 | 1,640 | ±0 | ±0% | 9,300 |
2020/02/04 | 1,631 | 1,668 | 1,631 | 1,640 | -4 | -0.2% | 4,000 |
2020/02/03 | 1,650 | 1,677 | 1,644 | 1,644 | -54 | -3.2% | 12,500 |
2020/01/31 | 1,703 | 1,720 | 1,698 | 1,698 | -26 | -1.5% | 3,300 |
2020/01/30 | 1,723 | 1,724 | 1,698 | 1,724 | -25 | -1.4% | 4,500 |
2020/01/29 | 1,735 | 1,749 | 1,731 | 1,749 | +8 | +0.5% | 2,900 |
2020/01/28 | 1,701 | 1,750 | 1,701 | 1,741 | +1 | +0.1% | 6,000 |
2020/01/27 | 1,780 | 1,788 | 1,736 | 1,740 | ±0 | ±0% | 6,100 |
2020/01/24 | 1,784 | 1,784 | 1,726 | 1,740 | -12 | -0.7% | 8,600 |
2020/01/23 | 1,789 | 1,789 | 1,751 | 1,752 | -14 | -0.8% | 6,900 |
2020/01/22 | 1,803 | 1,803 | 1,766 | 1,766 | -47 | -2.6% | 11,800 |
2020/01/21 | 1,848 | 1,848 | 1,801 | 1,813 | -9 | -0.5% | 2,800 |
2020/01/20 | 1,851 | 1,855 | 1,820 | 1,822 | -41 | -2.2% | 8,300 |
2020/01/17 | 1,890 | 1,890 | 1,857 | 1,863 | -24 | -1.3% | 3,400 |
2020/01/16 | 1,910 | 1,918 | 1,885 | 1,887 | -4 | -0.2% | 6,000 |
2020/01/15 | 1,890 | 1,910 | 1,890 | 1,891 | +7 | +0.4% | 2,800 |
2020/01/14 | 1,901 | 1,902 | 1,878 | 1,884 | -17 | -0.9% | 2,600 |
2020/01/10 | 1,900 | 1,910 | 1,877 | 1,901 | -9 | -0.5% | 4,600 |
2020/01/09 | 1,869 | 1,910 | 1,869 | 1,910 | +10 | +0.5% | 5,900 |
2020/01/08 | 1,880 | 1,900 | 1,816 | 1,900 | +24 | +1.3% | 6,700 |
2020/01/07 | 1,900 | 1,922 | 1,876 | 1,876 | -27 | -1.4% | 9,300 |
2020/01/06 | 1,901 | 1,919 | 1,891 | 1,903 | -37 | -1.9% | 5,900 |
2019/12/30 | 1,947 | 1,970 | 1,924 | 1,940 | +5 | +0.3% | 11,200 |
2019/12/27 | 1,900 | 1,935 | 1,888 | 1,935 | +35 | +1.8% | 6,100 |
2019/12/26 | 1,929 | 1,929 | 1,885 | 1,900 | -24 | -1.2% | 9,500 |
2019/12/25 | 1,830 | 1,978 | 1,830 | 1,924 | +121 | +6.7% | 27,200 |
2019/12/24 | 1,797 | 1,829 | 1,784 | 1,803 | +7 | +0.4% | 9,200 |
2019/12/23 | 1,791 | 1,820 | 1,790 | 1,796 | -9 | -0.5% | 10,800 |
2019/12/20 | 1,791 | 1,830 | 1,781 | 1,805 | +24 | +1.3% | 8,100 |
2019/12/19 | 1,732 | 1,792 | 1,732 | 1,781 | +13 | +0.7% | 13,300 |
2019/12/18 | 1,740 | 1,770 | 1,731 | 1,768 | +29 | +1.7% | 10,800 |
2019/12/17 | 1,741 | 1,747 | 1,722 | 1,739 | -12 | -0.7% | 4,600 |
2019/12/16 | 1,761 | 1,764 | 1,747 | 1,751 | -35 | -2% | 6,600 |
2019/12/13 | 1,790 | 1,798 | 1,762 | 1,786 | -4 | -0.2% | 10,000 |
2019/12/12 | 1,781 | 1,794 | 1,767 | 1,790 | +16 | +0.9% | 9,200 |
2019/12/11 | 1,832 | 1,832 | 1,760 | 1,774 | -18 | -1% | 21,900 |
2019/12/10 | 1,810 | 1,839 | 1,788 | 1,792 | -138 | -7.2% | 36,800 |
2019/12/09 | 1,860 | 1,948 | 1,841 | 1,930 | +96 | +5.2% | 25,900 |
2019/12/06 | 1,859 | 1,863 | 1,820 | 1,834 | -25 | -1.3% | 2,800 |
2019/12/05 | 1,866 | 1,866 | 1,804 | 1,859 | +24 | +1.3% | 11,000 |
2019/12/04 | 1,854 | 1,857 | 1,830 | 1,835 | -15 | -0.8% | 4,100 |
2019/12/03 | 1,851 | 1,869 | 1,804 | 1,850 | -15 | -0.8% | 12,800 |
2019/12/02 | 1,822 | 1,877 | 1,821 | 1,865 | +36 | +2% | 11,100 |
2019/11/29 | 1,796 | 1,842 | 1,796 | 1,829 | +26 | +1.4% | 8,900 |
1051~
1100
件表示中 / 1186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 | 171,900円 | +7.1% | +8.6% | 2.91% | 11.89倍 | 1.26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 |
ソノコム | 84,900円 | +3.1% | -47.4% | 1.41% | 21.74倍 | 0.35倍 |
|
電子部品用スクリーンマスク、フォトマスクを製造。スクリーン印刷資機材の仕入れ販売も |
野崎印 | 19,100円 | +3.8% | +1.8% | 2.62% | 6.86倍 | 0.79倍 |
|
包装資材や紙器・紙工品の大手。情報機器も手がけタグ・ラベル高シェア。環境対応製品を強化 |
トーイン | 61,500円 | +3.7% | -24.1% | 2.44% | 10.32倍 | 0.31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 |
ピープル | 87,900円 | -53.3% | -80.0% | 1.14% | 54.94倍 | 1.61倍 |
|
乳幼児・知育玩具の企画開発。子どもの好奇心追求する新事業を模索。バンダイナムコ系列 |
市場注目の銘柄
チャート関連のコラム