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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 1,720 | 1,765 | 1,705 | 1,758 | +33 | +1.9% | 3,800 |
| 2024/09/04 | 1,743 | 1,744 | 1,724 | 1,725 | -38 | -2.2% | 3,000 |
| 2024/09/03 | 1,754 | 1,774 | 1,754 | 1,763 | +9 | +0.5% | 900 |
| 2024/09/02 | 1,755 | 1,770 | 1,754 | 1,754 | -1 | -0.1% | 3,800 |
| 2024/08/30 | 1,747 | 1,755 | 1,747 | 1,755 | +16 | +0.9% | 700 |
| 2024/08/29 | 1,750 | 1,750 | 1,739 | 1,739 | -11 | -0.6% | 800 |
| 2024/08/28 | 1,724 | 1,756 | 1,720 | 1,750 | +26 | +1.5% | 4,500 |
| 2024/08/27 | 1,718 | 1,724 | 1,706 | 1,724 | +5 | +0.3% | 900 |
| 2024/08/26 | 1,688 | 1,719 | 1,688 | 1,719 | +34 | +2% | 2,400 |
| 2024/08/23 | 1,670 | 1,688 | 1,670 | 1,685 | +5 | +0.3% | 700 |
| 2024/08/22 | 1,687 | 1,687 | 1,680 | 1,680 | ±0 | ±0% | 1,500 |
| 2024/08/21 | 1,657 | 1,680 | 1,646 | 1,680 | +24 | +1.4% | 1,800 |
| 2024/08/20 | 1,648 | 1,658 | 1,648 | 1,656 | +21 | +1.3% | 400 |
| 2024/08/19 | 1,640 | 1,640 | 1,632 | 1,635 | -5 | -0.3% | 1,800 |
| 2024/08/16 | 1,643 | 1,647 | 1,631 | 1,640 | -1 | -0.1% | 1,100 |
| 2024/08/15 | 1,639 | 1,642 | 1,639 | 1,641 | +2 | +0.1% | 800 |
| 2024/08/14 | 1,578 | 1,639 | 1,578 | 1,639 | +61 | +3.9% | 2,600 |
| 2024/08/13 | 1,554 | 1,578 | 1,548 | 1,578 | +39 | +2.5% | 1,500 |
| 2024/08/09 | 1,560 | 1,569 | 1,535 | 1,539 | -23 | -1.5% | 800 |
| 2024/08/08 | 1,510 | 1,562 | 1,510 | 1,562 | +52 | +3.4% | 500 |
| 2024/08/07 | 1,433 | 1,544 | 1,433 | 1,510 | -63 | -4% | 2,300 |
| 2024/08/06 | 1,355 | 1,579 | 1,350 | 1,573 | +263 | +20.1% | 5,900 |
| 2024/08/05 | 1,536 | 1,550 | 1,310 | 1,310 | -301 | -18.7% | 20,500 |
| 2024/08/02 | 1,657 | 1,657 | 1,610 | 1,611 | -78 | -4.6% | 9,200 |
| 2024/08/01 | 1,672 | 1,689 | 1,663 | 1,689 | +3 | +0.2% | 800 |
| 2024/07/31 | 1,674 | 1,686 | 1,666 | 1,686 | +7 | +0.4% | 1,400 |
| 2024/07/30 | 1,701 | 1,701 | 1,671 | 1,679 | -22 | -1.3% | 600 |
| 2024/07/29 | 1,671 | 1,701 | 1,670 | 1,701 | +30 | +1.8% | 1,600 |
| 2024/07/26 | 1,690 | 1,690 | 1,661 | 1,671 | +11 | +0.7% | 1,500 |
| 2024/07/25 | 1,663 | 1,680 | 1,656 | 1,660 | -20 | -1.2% | 3,500 |
| 2024/07/24 | 1,700 | 1,703 | 1,680 | 1,680 | -19 | -1.1% | 3,900 |
| 2024/07/23 | 1,700 | 1,716 | 1,695 | 1,699 | -5 | -0.3% | 4,700 |
| 2024/07/22 | 1,695 | 1,705 | 1,695 | 1,704 | +9 | +0.5% | 1,600 |
| 2024/07/19 | 1,699 | 1,699 | 1,690 | 1,695 | -11 | -0.6% | 1,800 |
| 2024/07/18 | 1,712 | 1,712 | 1,697 | 1,706 | +7 | +0.4% | 2,700 |
| 2024/07/17 | 1,687 | 1,701 | 1,680 | 1,699 | +6 | +0.4% | 3,300 |
| 2024/07/16 | 1,676 | 1,693 | 1,676 | 1,693 | +18 | +1.1% | 3,100 |
| 2024/07/12 | 1,676 | 1,676 | 1,664 | 1,675 | -7 | -0.4% | 2,100 |
| 2024/07/11 | 1,660 | 1,682 | 1,652 | 1,682 | +10 | +0.6% | 3,100 |
| 2024/07/10 | 1,677 | 1,677 | 1,651 | 1,672 | -5 | -0.3% | 3,700 |
| 2024/07/09 | 1,682 | 1,687 | 1,677 | 1,677 | -9 | -0.5% | 2,400 |
| 2024/07/08 | 1,693 | 1,693 | 1,683 | 1,686 | +4 | +0.2% | 1,900 |
| 2024/07/05 | 1,691 | 1,693 | 1,682 | 1,682 | -13 | -0.8% | 2,000 |
| 2024/07/04 | 1,694 | 1,695 | 1,684 | 1,695 | +5 | +0.3% | 2,100 |
| 2024/07/03 | 1,692 | 1,694 | 1,687 | 1,690 | ±0 | ±0% | 2,400 |
| 2024/07/02 | 1,686 | 1,700 | 1,671 | 1,690 | +4 | +0.2% | 1,700 |
| 2024/07/01 | 1,683 | 1,700 | 1,683 | 1,686 | -14 | -0.8% | 2,800 |
| 2024/06/28 | 1,682 | 1,700 | 1,682 | 1,700 | ±0 | ±0% | 1,300 |
| 2024/06/27 | 1,700 | 1,701 | 1,700 | 1,700 | ±0 | ±0% | 1,900 |
| 2024/06/26 | 1,691 | 1,714 | 1,691 | 1,700 | +2 | +0.1% | 1,600 |
251～
300
件表示中 / 1502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 | 262,600円 | - | - | 2.67% | 14.20倍 | 1.71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 | 330,000円 | +6.9% | +1.2% | 2.42% | 5.13倍 | 0.54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 |
| セ キ | 134,900円 | +3.8% | -33.2% | 1.93% | 24.75倍 | 0.36倍 |
|
四国を中心に印刷業で全国展開。首都圏の受注開拓に重点。紙卸兼営。水性フレキソ印刷進出 |
| クレステック | 184,700円 | -5.9% | +2.4% | 4.44% | 6.78倍 | 0.70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 |
| トーイン | 92,600円 | +4.2% | -2.0% | 1.89% | 7.28倍 | 0.43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 |
市場注目の銘柄
チャート関連のコラム
