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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 1,200 | 1,229 | 1,200 | 1,225 | +21 | +1.7% | 1,500 |
| 2023/05/11 | 1,203 | 1,204 | 1,200 | 1,204 | -7 | -0.6% | 1,600 |
| 2023/05/10 | 1,211 | 1,211 | 1,200 | 1,211 | ±0 | ±0% | 1,000 |
| 2023/05/09 | 1,196 | 1,211 | 1,196 | 1,211 | -9 | -0.7% | 2,900 |
| 2023/05/08 | 1,204 | 1,220 | 1,196 | 1,220 | +16 | +1.3% | 2,500 |
| 2023/05/02 | 1,204 | 1,220 | 1,204 | 1,204 | +4 | +0.3% | 1,700 |
| 2023/05/01 | 1,209 | 1,226 | 1,200 | 1,200 | -9 | -0.7% | 1,900 |
| 2023/04/28 | 1,216 | 1,216 | 1,207 | 1,209 | -7 | -0.6% | 600 |
| 2023/04/27 | 1,202 | 1,216 | 1,172 | 1,216 | -16 | -1.3% | 3,300 |
| 2023/04/26 | 1,207 | 1,232 | 1,205 | 1,232 | +7 | +0.6% | 2,400 |
| 2023/04/25 | 1,207 | 1,225 | 1,207 | 1,225 | +20 | +1.7% | 600 |
| 2023/04/24 | 1,206 | 1,218 | 1,205 | 1,205 | -9 | -0.7% | 900 |
| 2023/04/21 | 1,212 | 1,214 | 1,206 | 1,214 | ±0 | ±0% | 600 |
| 2023/04/20 | 1,218 | 1,220 | 1,214 | 1,214 | -4 | -0.3% | 900 |
| 2023/04/19 | 1,211 | 1,218 | 1,210 | 1,218 | -14 | -1.1% | 1,600 |
| 2023/04/18 | 1,231 | 1,232 | 1,225 | 1,232 | +2 | +0.2% | 2,200 |
| 2023/04/17 | 1,260 | 1,260 | 1,230 | 1,230 | -27 | -2.1% | 200 |
| 2023/04/14 | 1,246 | 1,257 | 1,235 | 1,257 | +18 | +1.5% | 1,200 |
| 2023/04/13 | 1,255 | 1,255 | 1,239 | 1,239 | -29 | -2.3% | 700 |
| 2023/04/12 | 1,270 | 1,270 | 1,268 | 1,268 | +23 | +1.8% | 300 |
| 2023/04/11 | 1,245 | 1,245 | 1,245 | 1,245 | - | - | 200 |
| 2023/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/07 | 1,245 | 1,270 | 1,245 | 1,261 | - | - | 500 |
| 2023/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/05 | 1,240 | 1,278 | 1,237 | 1,245 | +5 | +0.4% | 1,300 |
| 2023/04/04 | 1,294 | 1,295 | 1,240 | 1,240 | -35 | -2.7% | 700 |
| 2023/04/03 | 1,285 | 1,300 | 1,268 | 1,275 | -5 | -0.4% | 1,100 |
| 2023/03/31 | 1,262 | 1,300 | 1,262 | 1,280 | +23 | +1.8% | 2,600 |
| 2023/03/30 | 1,230 | 1,257 | 1,229 | 1,257 | +17 | +1.4% | 1,900 |
| 2023/03/29 | 1,215 | 1,258 | 1,210 | 1,240 | +29 | +2.4% | 2,300 |
| 2023/03/28 | 1,211 | 1,220 | 1,205 | 1,211 | ±0 | ±0% | 70,900 |
| 2023/03/27 | 1,225 | 1,225 | 1,210 | 1,211 | -10 | -0.8% | 1,700 |
| 2023/03/24 | 1,196 | 1,221 | 1,195 | 1,221 | +1 | +0.1% | 1,000 |
| 2023/03/23 | 1,218 | 1,230 | 1,201 | 1,220 | +1 | +0.1% | 800 |
| 2023/03/22 | 1,236 | 1,236 | 1,209 | 1,219 | +11 | +0.9% | 900 |
| 2023/03/20 | 1,247 | 1,247 | 1,196 | 1,208 | -30 | -2.4% | 2,100 |
| 2023/03/17 | 1,213 | 1,253 | 1,203 | 1,238 | +25 | +2.1% | 2,200 |
| 2023/03/16 | 1,205 | 1,230 | 1,200 | 1,213 | -27 | -2.2% | 3,800 |
| 2023/03/15 | 1,226 | 1,260 | 1,223 | 1,240 | +18 | +1.5% | 2,500 |
| 2023/03/14 | 1,243 | 1,243 | 1,195 | 1,222 | -48 | -3.8% | 4,700 |
| 2023/03/13 | 1,287 | 1,287 | 1,202 | 1,270 | ±0 | ±0% | 10,200 |
| 2023/03/10 | 1,302 | 1,304 | 1,210 | 1,270 | -34 | -2.6% | 11,600 |
| 2023/03/09 | 1,301 | 1,330 | 1,270 | 1,304 | -129 | -9% | 36,500 |
| 2023/03/08 | 1,350 | 1,457 | 1,340 | 1,433 | +83 | +6.1% | 22,700 |
| 2023/03/07 | 1,275 | 1,350 | 1,275 | 1,350 | +75 | +5.9% | 12,100 |
| 2023/03/06 | 1,228 | 1,277 | 1,228 | 1,275 | +50 | +4.1% | 5,900 |
| 2023/03/03 | 1,219 | 1,226 | 1,218 | 1,225 | +9 | +0.7% | 600 |
| 2023/03/02 | 1,225 | 1,225 | 1,216 | 1,216 | -3 | -0.2% | 1,400 |
| 2023/03/01 | 1,222 | 1,224 | 1,200 | 1,219 | ±0 | ±0% | 3,100 |
| 2023/02/28 | 1,191 | 1,227 | 1,190 | 1,219 | +29 | +2.4% | 4,000 |
251～
300
件表示中 / 1176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 | 167,100円 | +7.1% | +8.6% | 2.99% | 11.56倍 | 1.23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 |
| セーラー | 13,100円 | +11.9% | - | 0.00% | - | 1.63倍 |
|
万年筆の老舗。事務用品大手プラス傘下。文房具のほかロボット機器（射出成形機用取出機）も |
| クロスフォー | 21,700円 | +13.1% | - | 0.16% | 122.60倍 | 2.13倍 |
|
ダイヤモンド加工の独自技術用いてジュエリー、パーツを製造販売。自社ブランドも展開 |
| トーイン | 59,700円 | +3.7% | -24.1% | 2.51% | 10.02倍 | 0.30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 |
| 平 賀 | 91,600円 | +3.5% | +0.9% | 4.37% | 6.60倍 | 0.64倍 |
|
販促物全般、チラシ、ＰＯＰ、シール、Ｗｅｂを企画デザイン、制作、配送まで一貫提供体制 |
市場注目の銘柄
チャート関連のコラム
