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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 3,965 | 4,050 | 3,940 | 3,950 | ±0 | ±0% | 55,200 |
| 2024/05/20 | 4,030 | 4,050 | 3,950 | 3,950 | -70 | -1.7% | 85,400 |
| 2024/05/17 | 3,900 | 4,035 | 3,890 | 4,020 | +100 | +2.6% | 108,600 |
| 2024/05/16 | 3,910 | 3,935 | 3,875 | 3,920 | +50 | +1.3% | 108,900 |
| 2024/05/15 | 3,850 | 3,875 | 3,815 | 3,870 | +25 | +0.7% | 38,000 |
| 2024/05/14 | 3,795 | 3,845 | 3,745 | 3,845 | +70 | +1.9% | 55,600 |
| 2024/05/13 | 3,730 | 3,795 | 3,695 | 3,775 | +60 | +1.6% | 91,000 |
| 2024/05/10 | 3,730 | 3,750 | 3,685 | 3,715 | +15 | +0.4% | 58,500 |
| 2024/05/09 | 3,760 | 3,780 | 3,700 | 3,700 | -60 | -1.6% | 56,400 |
| 2024/05/08 | 3,855 | 3,855 | 3,740 | 3,760 | -115 | -3% | 91,200 |
| 2024/05/07 | 3,910 | 3,920 | 3,875 | 3,875 | -15 | -0.4% | 68,900 |
| 2024/05/02 | 3,940 | 3,970 | 3,870 | 3,890 | +5 | +0.1% | 56,000 |
| 2024/05/01 | 3,845 | 3,900 | 3,845 | 3,885 | -10 | -0.3% | 44,000 |
| 2024/04/30 | 3,845 | 3,895 | 3,790 | 3,895 | +95 | +2.5% | 60,900 |
| 2024/04/26 | 3,785 | 3,810 | 3,740 | 3,800 | +15 | +0.4% | 35,800 |
| 2024/04/25 | 3,855 | 3,855 | 3,765 | 3,785 | -95 | -2.4% | 73,100 |
| 2024/04/24 | 3,910 | 3,910 | 3,800 | 3,880 | -30 | -0.8% | 63,000 |
| 2024/04/23 | 3,890 | 3,920 | 3,850 | 3,910 | +50 | +1.3% | 41,800 |
| 2024/04/22 | 3,850 | 3,990 | 3,780 | 3,860 | ±0 | ±0% | 173,500 |
| 2024/04/19 | 3,800 | 3,985 | 3,710 | 3,860 | +320 | +9% | 667,100 |
| 2024/04/18 | 3,570 | 3,575 | 3,525 | 3,540 | -40 | -1.1% | 95,000 |
| 2024/04/17 | 3,615 | 3,615 | 3,545 | 3,580 | -10 | -0.3% | 58,100 |
| 2024/04/16 | 3,655 | 3,680 | 3,590 | 3,590 | -55 | -1.5% | 65,800 |
| 2024/04/15 | 3,655 | 3,660 | 3,620 | 3,645 | -10 | -0.3% | 29,700 |
| 2024/04/12 | 3,630 | 3,665 | 3,615 | 3,655 | +30 | +0.8% | 41,400 |
| 2024/04/11 | 3,630 | 3,630 | 3,595 | 3,625 | -25 | -0.7% | 15,700 |
| 2024/04/10 | 3,650 | 3,650 | 3,630 | 3,650 | +35 | +1% | 18,600 |
| 2024/04/09 | 3,605 | 3,615 | 3,570 | 3,615 | +40 | +1.1% | 32,300 |
| 2024/04/08 | 3,540 | 3,585 | 3,530 | 3,575 | +30 | +0.8% | 32,700 |
| 2024/04/05 | 3,550 | 3,585 | 3,535 | 3,545 | -40 | -1.1% | 27,000 |
| 2024/04/04 | 3,615 | 3,615 | 3,565 | 3,585 | -30 | -0.8% | 31,100 |
| 2024/04/03 | 3,585 | 3,635 | 3,585 | 3,615 | -10 | -0.3% | 34,600 |
| 2024/04/02 | 3,700 | 3,705 | 3,600 | 3,625 | -75 | -2% | 44,500 |
| 2024/04/01 | 3,750 | 3,780 | 3,695 | 3,700 | -40 | -1.1% | 29,500 |
| 2024/03/29 | 3,680 | 3,765 | 3,680 | 3,740 | +50 | +1.4% | 28,100 |
| 2024/03/28 | 3,740 | 3,740 | 3,675 | 3,690 | -50 | -1.3% | 31,100 |
| 2024/03/27 | 3,690 | 3,745 | 3,690 | 3,740 | +70 | +1.9% | 37,100 |
| 2024/03/26 | 3,700 | 3,715 | 3,645 | 3,670 | -35 | -0.9% | 27,100 |
| 2024/03/25 | 3,700 | 3,735 | 3,685 | 3,705 | ±0 | ±0% | 33,800 |
| 2024/03/22 | 3,640 | 3,705 | 3,635 | 3,705 | +95 | +2.6% | 69,600 |
| 2024/03/21 | 3,665 | 3,670 | 3,610 | 3,610 | -50 | -1.4% | 40,500 |
| 2024/03/19 | 3,595 | 3,660 | 3,570 | 3,660 | +65 | +1.8% | 45,400 |
| 2024/03/18 | 3,560 | 3,605 | 3,510 | 3,595 | +30 | +0.8% | 65,200 |
| 2024/03/15 | 3,540 | 3,580 | 3,515 | 3,565 | +25 | +0.7% | 45,300 |
| 2024/03/14 | 3,480 | 3,540 | 3,475 | 3,540 | +60 | +1.7% | 39,200 |
| 2024/03/13 | 3,465 | 3,480 | 3,440 | 3,480 | +30 | +0.9% | 45,600 |
| 2024/03/12 | 3,400 | 3,450 | 3,385 | 3,450 | +55 | +1.6% | 29,700 |
| 2024/03/11 | 3,415 | 3,420 | 3,360 | 3,395 | -20 | -0.6% | 30,700 |
| 2024/03/08 | 3,405 | 3,440 | 3,390 | 3,415 | -25 | -0.7% | 36,800 |
| 2024/03/07 | 3,420 | 3,440 | 3,410 | 3,440 | +30 | +0.9% | 34,800 |
1～
50
件表示中 / 4046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 | 395,000円 | +6.9% | +17.1% | 0.51% | 48.95倍 | 3.16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 |
| ＶＴＨＤ | 50,100円 | +5.9% | +6.5% | 4.79% | 8.66倍 | 0.83倍 |
|
日産、ホンダの自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社のＭ＆Ａ強化 |
| リンガハット | 229,900円 | +6.9% | +16.6% | 0.43% | 74.45倍 | 4.63倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「浜勝」が軸。直営中心だがＦＣも展開 |
| 元気寿司 | 325,000円 | +4.3% | +0.4% | 1.85% | 17.39倍 | 4.24倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| クオールＨＤ | 147,600円 | +50.0% | +64.2% | 2.30% | 9.66倍 | 1.04倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年子会社化 |
市場注目の銘柄
チャート関連のコラム
