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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 1,458 | 1,459 | 1,425 | 1,450 | ±0 | ±0% | 2,600 |
| 2023/08/25 | 1,455 | 1,466 | 1,426 | 1,450 | -20 | -1.4% | 1,100 |
| 2023/08/24 | 1,484 | 1,484 | 1,428 | 1,470 | +7 | +0.5% | 1,600 |
| 2023/08/23 | 1,388 | 1,463 | 1,388 | 1,463 | +84 | +6.1% | 2,400 |
| 2023/08/22 | 1,377 | 1,379 | 1,372 | 1,379 | +21 | +1.5% | 400 |
| 2023/08/21 | 1,331 | 1,371 | 1,331 | 1,358 | +36 | +2.7% | 3,000 |
| 2023/08/18 | 1,312 | 1,355 | 1,302 | 1,322 | -18 | -1.3% | 3,400 |
| 2023/08/17 | 1,377 | 1,391 | 1,257 | 1,340 | -97 | -6.8% | 23,500 |
| 2023/08/16 | 1,507 | 1,507 | 1,429 | 1,437 | -77 | -5.1% | 6,100 |
| 2023/08/15 | 1,525 | 1,525 | 1,505 | 1,514 | -11 | -0.7% | 1,300 |
| 2023/08/14 | 1,496 | 1,525 | 1,476 | 1,525 | +26 | +1.7% | 1,600 |
| 2023/08/10 | 1,475 | 1,499 | 1,474 | 1,499 | +24 | +1.6% | 1,100 |
| 2023/08/09 | 1,530 | 1,530 | 1,475 | 1,475 | -55 | -3.6% | 2,700 |
| 2023/08/08 | 1,503 | 1,530 | 1,503 | 1,530 | +20 | +1.3% | 1,300 |
| 2023/08/07 | 1,510 | 1,530 | 1,502 | 1,510 | +25 | +1.7% | 2,400 |
| 2023/08/04 | 1,479 | 1,500 | 1,479 | 1,485 | +6 | +0.4% | 3,700 |
| 2023/08/03 | 1,459 | 1,483 | 1,459 | 1,479 | +20 | +1.4% | 1,800 |
| 2023/08/02 | 1,471 | 1,476 | 1,457 | 1,459 | -16 | -1.1% | 5,000 |
| 2023/08/01 | 1,450 | 1,477 | 1,450 | 1,475 | +25 | +1.7% | 3,800 |
| 2023/07/31 | 1,452 | 1,460 | 1,450 | 1,450 | -2 | -0.1% | 3,800 |
| 2023/07/28 | 1,449 | 1,458 | 1,418 | 1,452 | +5 | +0.3% | 2,700 |
| 2023/07/27 | 1,455 | 1,455 | 1,445 | 1,447 | +7 | +0.5% | 2,600 |
| 2023/07/26 | 1,440 | 1,449 | 1,440 | 1,440 | ±0 | ±0% | 500 |
| 2023/07/25 | 1,440 | 1,450 | 1,419 | 1,440 | -9 | -0.6% | 1,400 |
| 2023/07/24 | 1,450 | 1,459 | 1,440 | 1,449 | +10 | +0.7% | 2,500 |
| 2023/07/21 | 1,405 | 1,449 | 1,405 | 1,439 | +34 | +2.4% | 2,900 |
| 2023/07/20 | 1,413 | 1,413 | 1,405 | 1,405 | -8 | -0.6% | 600 |
| 2023/07/19 | 1,399 | 1,413 | 1,396 | 1,413 | +14 | +1% | 1,000 |
| 2023/07/18 | 1,372 | 1,406 | 1,372 | 1,399 | +27 | +2% | 2,700 |
| 2023/07/14 | 1,389 | 1,389 | 1,362 | 1,372 | -17 | -1.2% | 300 |
| 2023/07/13 | 1,351 | 1,400 | 1,350 | 1,389 | +37 | +2.7% | 2,800 |
| 2023/07/12 | 1,375 | 1,375 | 1,350 | 1,352 | -17 | -1.2% | 3,800 |
| 2023/07/11 | 1,369 | 1,412 | 1,369 | 1,369 | +4 | +0.3% | 1,100 |
| 2023/07/10 | 1,356 | 1,381 | 1,351 | 1,365 | +15 | +1.1% | 2,300 |
| 2023/07/07 | 1,350 | 1,356 | 1,350 | 1,350 | ±0 | ±0% | 600 |
| 2023/07/06 | 1,366 | 1,366 | 1,323 | 1,350 | -16 | -1.2% | 2,500 |
| 2023/07/05 | 1,361 | 1,366 | 1,348 | 1,366 | -6 | -0.4% | 3,900 |
| 2023/07/04 | 1,372 | 1,372 | 1,372 | 1,372 | +3 | +0.2% | 100 |
| 2023/07/03 | 1,387 | 1,387 | 1,358 | 1,369 | -12 | -0.9% | 900 |
| 2023/06/30 | 1,389 | 1,389 | 1,377 | 1,381 | -6 | -0.4% | 300 |
| 2023/06/29 | 1,385 | 1,387 | 1,375 | 1,387 | +2 | +0.1% | 1,200 |
| 2023/06/28 | 1,356 | 1,386 | 1,356 | 1,385 | +28 | +2.1% | 1,500 |
| 2023/06/27 | 1,371 | 1,372 | 1,357 | 1,357 | +5 | +0.4% | 900 |
| 2023/06/26 | 1,340 | 1,352 | 1,336 | 1,352 | +15 | +1.1% | 1,000 |
| 2023/06/23 | 1,352 | 1,355 | 1,330 | 1,337 | -15 | -1.1% | 4,800 |
| 2023/06/22 | 1,372 | 1,372 | 1,350 | 1,352 | -7 | -0.5% | 2,000 |
| 2023/06/21 | 1,389 | 1,395 | 1,331 | 1,359 | ±0 | ±0% | 6,700 |
| 2023/06/20 | 1,363 | 1,385 | 1,340 | 1,359 | -1 | -0.1% | 2,700 |
| 2023/06/19 | 1,417 | 1,417 | 1,340 | 1,360 | -11 | -0.8% | 5,700 |
| 2023/06/16 | 1,382 | 1,388 | 1,350 | 1,371 | -32 | -2.3% | 10,900 |
401～
450
件表示中 / 1400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 | 216,000円 | - | - | 3.24% | 11.65倍 | 1.44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 |
| アルメディオ | 25,200円 | -47.6% | -70.8% | 0.00% | 8.15倍 | 0.60倍 |
|
中国で生産の断熱材が柱。粉末状炭素繊維も育成。祖業の規格テストメディアは２３年度生産終了 |
| ＣＳランバー | 268,500円 | -5.4% | -8.7% | 2.98% | 3.82倍 | 0.46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 |
| 菊水化 | 36,400円 | -4.9% | -16.2% | 4.67% | 17.50倍 | 0.48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 |
| トーイン | 68,800円 | +5.9% | +48.3% | 3.27% | 6.66倍 | 0.33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
