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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,165 | 1,190 | 1,152 | 1,190 | +26 | +2.2% | 3,400 |
2023/02/24 | 1,164 | 1,164 | 1,130 | 1,164 | +12 | +1% | 2,400 |
2023/02/22 | 1,167 | 1,167 | 1,152 | 1,152 | -15 | -1.3% | 300 |
2023/02/21 | 1,145 | 1,167 | 1,145 | 1,167 | +23 | +2% | 1,400 |
2023/02/20 | 1,172 | 1,172 | 1,134 | 1,144 | -13 | -1.1% | 1,700 |
2023/02/17 | 1,133 | 1,157 | 1,133 | 1,157 | +17 | +1.5% | 500 |
2023/02/16 | 1,147 | 1,148 | 1,140 | 1,140 | -16 | -1.4% | 700 |
2023/02/15 | 1,165 | 1,165 | 1,156 | 1,156 | -6 | -0.5% | 1,500 |
2023/02/14 | 1,168 | 1,168 | 1,162 | 1,162 | +12 | +1% | 400 |
2023/02/13 | 1,159 | 1,160 | 1,147 | 1,150 | -9 | -0.8% | 2,400 |
2023/02/10 | 1,130 | 1,159 | 1,130 | 1,159 | +5 | +0.4% | 1,200 |
2023/02/09 | 1,154 | 1,154 | 1,152 | 1,154 | -2 | -0.2% | 500 |
2023/02/08 | 1,119 | 1,171 | 1,113 | 1,156 | - | - | 3,000 |
2023/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/02/06 | 1,141 | 1,141 | 1,134 | 1,134 | +5 | +0.4% | 1,600 |
2023/02/03 | 1,122 | 1,129 | 1,122 | 1,129 | +10 | +0.9% | 500 |
2023/02/02 | 1,134 | 1,134 | 1,119 | 1,119 | -21 | -1.8% | 1,800 |
2023/02/01 | 1,134 | 1,140 | 1,134 | 1,140 | ±0 | ±0% | 200 |
2023/01/31 | 1,132 | 1,140 | 1,130 | 1,140 | +6 | +0.5% | 500 |
2023/01/30 | 1,142 | 1,142 | 1,133 | 1,134 | -5 | -0.4% | 400 |
2023/01/27 | 1,127 | 1,139 | 1,127 | 1,139 | +6 | +0.5% | 200 |
2023/01/26 | 1,139 | 1,156 | 1,129 | 1,133 | +7 | +0.6% | 1,500 |
2023/01/25 | 1,128 | 1,130 | 1,124 | 1,126 | -9 | -0.8% | 800 |
2023/01/24 | 1,120 | 1,135 | 1,120 | 1,135 | -3 | -0.3% | 800 |
2023/01/23 | 1,126 | 1,138 | 1,126 | 1,138 | -18 | -1.6% | 400 |
2023/01/20 | 1,112 | 1,156 | 1,110 | 1,156 | +44 | +4% | 1,200 |
2023/01/19 | 1,115 | 1,115 | 1,112 | 1,112 | - | - | 300 |
2023/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/17 | 1,115 | 1,115 | 1,115 | 1,115 | -6 | -0.5% | 100 |
2023/01/16 | 1,129 | 1,130 | 1,121 | 1,121 | -5 | -0.4% | 700 |
2023/01/13 | 1,109 | 1,142 | 1,109 | 1,126 | +37 | +3.4% | 4,000 |
2023/01/12 | 1,130 | 1,130 | 1,089 | 1,089 | -41 | -3.6% | 1,000 |
2023/01/11 | 1,116 | 1,130 | 1,115 | 1,130 | +13 | +1.2% | 3,700 |
2023/01/10 | 1,116 | 1,117 | 1,116 | 1,117 | +1 | +0.1% | 200 |
2023/01/06 | 1,117 | 1,117 | 1,104 | 1,116 | +4 | +0.4% | 1,100 |
2023/01/05 | 1,087 | 1,112 | 1,087 | 1,112 | +25 | +2.3% | 400 |
2023/01/04 | 1,110 | 1,110 | 1,087 | 1,087 | -26 | -2.3% | 2,100 |
2022/12/30 | 1,105 | 1,128 | 1,105 | 1,113 | +4 | +0.4% | 1,000 |
2022/12/29 | 1,113 | 1,130 | 1,106 | 1,109 | -18 | -1.6% | 1,000 |
2022/12/28 | 1,129 | 1,140 | 1,127 | 1,127 | -5 | -0.4% | 46,200 |
2022/12/27 | 1,145 | 1,145 | 1,132 | 1,132 | +2 | +0.2% | 2,700 |
2022/12/26 | 1,166 | 1,166 | 1,130 | 1,130 | -26 | -2.2% | 3,500 |
2022/12/23 | 1,144 | 1,170 | 1,136 | 1,156 | -9 | -0.8% | 1,700 |
2022/12/22 | 1,150 | 1,165 | 1,136 | 1,165 | +18 | +1.6% | 2,400 |
2022/12/21 | 1,131 | 1,160 | 1,131 | 1,147 | +8 | +0.7% | 2,500 |
2022/12/20 | 1,163 | 1,175 | 1,139 | 1,139 | -24 | -2.1% | 1,600 |
2022/12/19 | 1,158 | 1,170 | 1,143 | 1,163 | +15 | +1.3% | 3,100 |
2022/12/16 | 1,133 | 1,148 | 1,130 | 1,148 | +10 | +0.9% | 1,800 |
2022/12/15 | 1,120 | 1,138 | 1,120 | 1,138 | +6 | +0.5% | 2,300 |
2022/12/14 | 1,130 | 1,134 | 1,129 | 1,132 | ±0 | ±0% | 2,400 |
301~
350
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