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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 1,824 | 1,857 | 1,824 | 1,857 | +24 | +1.3% | 3,700 |
| 2025/02/06 | 1,825 | 1,833 | 1,825 | 1,833 | +13 | +0.7% | 1,400 |
| 2025/02/05 | 1,818 | 1,828 | 1,817 | 1,820 | -1 | -0.1% | 1,000 |
| 2025/02/04 | 1,820 | 1,844 | 1,810 | 1,821 | -18 | -1% | 3,400 |
| 2025/02/03 | 1,829 | 1,839 | 1,825 | 1,839 | +30 | +1.7% | 2,400 |
| 2025/01/31 | 1,825 | 1,830 | 1,805 | 1,809 | -11 | -0.6% | 1,300 |
| 2025/01/30 | 1,822 | 1,833 | 1,820 | 1,820 | -2 | -0.1% | 900 |
| 2025/01/29 | 1,809 | 1,822 | 1,802 | 1,822 | +26 | +1.4% | 1,800 |
| 2025/01/28 | 1,802 | 1,810 | 1,795 | 1,796 | -8 | -0.4% | 1,800 |
| 2025/01/27 | 1,818 | 1,818 | 1,792 | 1,804 | +4 | +0.2% | 3,100 |
| 2025/01/24 | 1,807 | 1,808 | 1,790 | 1,800 | -4 | -0.2% | 900 |
| 2025/01/23 | 1,799 | 1,805 | 1,796 | 1,804 | +7 | +0.4% | 1,200 |
| 2025/01/22 | 1,808 | 1,808 | 1,780 | 1,797 | -11 | -0.6% | 3,600 |
| 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 |
101～
150
件表示中 / 1454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 | 230,000円 | - | - | 3.04% | 12.43倍 | 1.49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看板参入 |
| ＣＳランバー | 288,500円 | -5.4% | -8.7% | 2.77% | 4.10倍 | 0.49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 |
| クレステック | 164,100円 | -0.7% | -3.5% | 4.63% | 6.48倍 | 0.59倍 |
|
企業の製品取扱説明書、メカニック向け修理マニュアル制作、印刷。中国、フィリピンなど展開 |
| 菊水化 | 38,100円 | +5.2% | +102.6% | 4.46% | 11.09倍 | 0.51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 |
| アルメディオ | 21,900円 | -21.7% | -64.9% | 0.00% | 23.73倍 | 0.53倍 |
|
中国生産の断熱材が柱。祖業の規格テストメディア等から撤退、炭素繊維軸の機能性材料に集中 |
市場注目の銘柄
チャート関連のコラム
