ブロンコビリーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 3,535 | 3,540 | 3,510 | 3,510 | -35 | -1% | 75,000 |
| 2025/05/20 | 3,600 | 3,605 | 3,540 | 3,545 | -40 | -1.1% | 86,800 |
| 2025/05/19 | 3,620 | 3,630 | 3,560 | 3,585 | -25 | -0.7% | 140,300 |
| 2025/05/16 | 3,575 | 3,620 | 3,565 | 3,610 | +40 | +1.1% | 77,200 |
| 2025/05/15 | 3,545 | 3,600 | 3,545 | 3,570 | +10 | +0.3% | 81,300 |
| 2025/05/14 | 3,595 | 3,605 | 3,550 | 3,560 | -30 | -0.8% | 98,600 |
| 2025/05/13 | 3,610 | 3,630 | 3,590 | 3,590 | -20 | -0.6% | 86,800 |
| 2025/05/12 | 3,635 | 3,635 | 3,590 | 3,610 | -5 | -0.1% | 82,300 |
| 2025/05/09 | 3,610 | 3,650 | 3,600 | 3,615 | +25 | +0.7% | 92,000 |
| 2025/05/08 | 3,605 | 3,605 | 3,555 | 3,590 | -10 | -0.3% | 97,600 |
| 2025/05/07 | 3,575 | 3,605 | 3,560 | 3,600 | +30 | +0.8% | 102,400 |
| 2025/05/02 | 3,575 | 3,580 | 3,545 | 3,570 | +20 | +0.6% | 55,500 |
| 2025/05/01 | 3,575 | 3,580 | 3,545 | 3,550 | -25 | -0.7% | 69,400 |
| 2025/04/30 | 3,590 | 3,595 | 3,560 | 3,575 | +5 | +0.1% | 50,200 |
| 2025/04/28 | 3,585 | 3,605 | 3,570 | 3,570 | -5 | -0.1% | 74,400 |
| 2025/04/25 | 3,560 | 3,600 | 3,545 | 3,575 | +15 | +0.4% | 78,400 |
| 2025/04/24 | 3,625 | 3,630 | 3,535 | 3,560 | -60 | -1.7% | 140,900 |
| 2025/04/23 | 3,685 | 3,740 | 3,615 | 3,620 | -275 | -7.1% | 285,400 |
| 2025/04/22 | 3,935 | 3,940 | 3,865 | 3,895 | -35 | -0.9% | 64,000 |
| 2025/04/21 | 3,855 | 3,935 | 3,855 | 3,930 | +80 | +2.1% | 61,100 |
| 2025/04/18 | 3,790 | 3,855 | 3,790 | 3,850 | +70 | +1.9% | 43,900 |
| 2025/04/17 | 3,765 | 3,785 | 3,740 | 3,780 | ±0 | ±0% | 23,100 |
| 2025/04/16 | 3,745 | 3,785 | 3,740 | 3,780 | +35 | +0.9% | 23,000 |
| 2025/04/15 | 3,775 | 3,790 | 3,745 | 3,745 | -5 | -0.1% | 28,700 |
| 2025/04/14 | 3,760 | 3,775 | 3,745 | 3,750 | ±0 | ±0% | 19,600 |
| 2025/04/11 | 3,660 | 3,755 | 3,615 | 3,750 | +40 | +1.1% | 39,700 |
| 2025/04/10 | 3,750 | 3,750 | 3,650 | 3,710 | +100 | +2.8% | 37,700 |
| 2025/04/09 | 3,545 | 3,635 | 3,495 | 3,610 | +35 | +1% | 42,400 |
| 2025/04/08 | 3,510 | 3,595 | 3,475 | 3,575 | +175 | +5.1% | 62,200 |
| 2025/04/07 | 3,400 | 3,460 | 3,305 | 3,400 | -165 | -4.6% | 98,000 |
| 2025/04/04 | 3,600 | 3,610 | 3,530 | 3,565 | -80 | -2.2% | 63,000 |
| 2025/04/03 | 3,600 | 3,680 | 3,600 | 3,645 | -55 | -1.5% | 48,700 |
| 2025/04/02 | 3,750 | 3,760 | 3,690 | 3,700 | -50 | -1.3% | 34,100 |
| 2025/04/01 | 3,825 | 3,825 | 3,735 | 3,750 | -45 | -1.2% | 31,800 |
| 2025/03/31 | 3,860 | 3,860 | 3,770 | 3,795 | -100 | -2.6% | 46,500 |
| 2025/03/28 | 3,870 | 3,935 | 3,870 | 3,895 | -10 | -0.3% | 51,000 |
| 2025/03/27 | 3,850 | 3,925 | 3,850 | 3,905 | +50 | +1.3% | 62,800 |
| 2025/03/26 | 3,830 | 3,890 | 3,830 | 3,855 | +30 | +0.8% | 52,800 |
| 2025/03/25 | 3,790 | 3,830 | 3,780 | 3,825 | +25 | +0.7% | 25,700 |
| 2025/03/24 | 3,800 | 3,815 | 3,765 | 3,800 | +5 | +0.1% | 30,400 |
| 2025/03/21 | 3,780 | 3,795 | 3,770 | 3,795 | +15 | +0.4% | 27,600 |
| 2025/03/19 | 3,730 | 3,785 | 3,730 | 3,780 | +30 | +0.8% | 18,700 |
| 2025/03/18 | 3,720 | 3,770 | 3,720 | 3,750 | +45 | +1.2% | 37,600 |
| 2025/03/17 | 3,710 | 3,725 | 3,690 | 3,705 | +5 | +0.1% | 19,600 |
| 2025/03/14 | 3,655 | 3,705 | 3,655 | 3,700 | +20 | +0.5% | 24,500 |
| 2025/03/13 | 3,700 | 3,700 | 3,660 | 3,680 | -10 | -0.3% | 19,500 |
| 2025/03/12 | 3,660 | 3,695 | 3,645 | 3,690 | +55 | +1.5% | 27,500 |
| 2025/03/11 | 3,660 | 3,665 | 3,605 | 3,635 | -25 | -0.7% | 25,400 |
| 2025/03/10 | 3,660 | 3,675 | 3,645 | 3,660 | +15 | +0.4% | 22,800 |
| 2025/03/07 | 3,650 | 3,660 | 3,615 | 3,645 | ±0 | ±0% | 30,900 |
1～
50
件表示中 / 4290件
類似銘柄と比較する
現在ご覧いただいている「ブロンコＢ」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 |
|---|---|---|---|---|---|---|---|---|
| ブロンコＢ | 351,000円 | +10.8% | +18.5% | 0.74% | 27.93倍 | 2.61倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
| ＪＥＨ | 224,700円 | +14.3% | +20.1% | 3.74% | 13.55倍 | 3.30倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
| ミニストップ | 181,500円 | +10.9% | - | 1.10% | 753.11倍 | 1.62倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
| サガミＨＤ | 171,000円 | +5.6% | +7.8% | 0.58% | 41.42倍 | 2.91倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
| ナフコ | 170,200円 | -4.8% | +107.9% | 3.41% | 33.20倍 | 0.27倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
市場注目の銘柄
チャート関連のコラム
