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 |
---|---|---|---|---|---|---|---|
2023/01/13 | 2,417 | 2,442 | 2,417 | 2,436 | +16 | +0.7% | 43,700 |
2023/01/12 | 2,420 | 2,424 | 2,409 | 2,420 | +2 | +0.1% | 14,600 |
2023/01/11 | 2,411 | 2,422 | 2,411 | 2,418 | +9 | +0.4% | 18,000 |
2023/01/10 | 2,409 | 2,426 | 2,405 | 2,409 | +10 | +0.4% | 26,000 |
2023/01/06 | 2,398 | 2,416 | 2,385 | 2,399 | +1 | ±0% | 33,900 |
2023/01/05 | 2,372 | 2,398 | 2,362 | 2,398 | +17 | +0.7% | 41,300 |
2023/01/04 | 2,436 | 2,438 | 2,370 | 2,381 | -58 | -2.4% | 62,500 |
2022/12/30 | 2,432 | 2,461 | 2,425 | 2,439 | +8 | +0.3% | 54,000 |
2022/12/29 | 2,451 | 2,451 | 2,413 | 2,431 | -51 | -2.1% | 169,300 |
2022/12/28 | 2,475 | 2,496 | 2,471 | 2,482 | +1 | ±0% | 153,800 |
2022/12/27 | 2,464 | 2,481 | 2,456 | 2,481 | +20 | +0.8% | 88,200 |
2022/12/26 | 2,472 | 2,477 | 2,460 | 2,461 | -11 | -0.4% | 100,000 |
2022/12/23 | 2,481 | 2,489 | 2,465 | 2,472 | -24 | -1% | 58,400 |
2022/12/22 | 2,494 | 2,498 | 2,482 | 2,496 | +12 | +0.5% | 50,400 |
2022/12/21 | 2,495 | 2,500 | 2,478 | 2,484 | -13 | -0.5% | 57,600 |
2022/12/20 | 2,519 | 2,522 | 2,482 | 2,497 | -7 | -0.3% | 73,900 |
2022/12/19 | 2,513 | 2,531 | 2,504 | 2,504 | -34 | -1.3% | 47,300 |
2022/12/16 | 2,510 | 2,538 | 2,506 | 2,538 | +14 | +0.6% | 131,300 |
2022/12/15 | 2,510 | 2,534 | 2,510 | 2,524 | +9 | +0.4% | 28,900 |
2022/12/14 | 2,506 | 2,517 | 2,501 | 2,515 | +12 | +0.5% | 27,500 |
2022/12/13 | 2,505 | 2,516 | 2,503 | 2,503 | +10 | +0.4% | 46,000 |
2022/12/12 | 2,489 | 2,493 | 2,473 | 2,493 | +1 | ±0% | 53,700 |
2022/12/09 | 2,483 | 2,518 | 2,483 | 2,492 | -8 | -0.3% | 147,500 |
2022/12/08 | 2,507 | 2,507 | 2,478 | 2,500 | -8 | -0.3% | 51,200 |
2022/12/07 | 2,479 | 2,509 | 2,475 | 2,508 | +19 | +0.8% | 28,200 |
2022/12/06 | 2,491 | 2,498 | 2,480 | 2,489 | -7 | -0.3% | 35,500 |
2022/12/05 | 2,479 | 2,498 | 2,475 | 2,496 | +28 | +1.1% | 30,400 |
2022/12/02 | 2,480 | 2,480 | 2,447 | 2,468 | -28 | -1.1% | 96,300 |
2022/12/01 | 2,526 | 2,526 | 2,488 | 2,496 | -4 | -0.2% | 53,800 |
2022/11/30 | 2,530 | 2,530 | 2,500 | 2,500 | -38 | -1.5% | 57,900 |
2022/11/29 | 2,539 | 2,544 | 2,532 | 2,538 | -10 | -0.4% | 35,700 |
2022/11/28 | 2,550 | 2,555 | 2,532 | 2,548 | -2 | -0.1% | 27,600 |
2022/11/25 | 2,551 | 2,564 | 2,546 | 2,550 | -1 | ±0% | 18,700 |
2022/11/24 | 2,550 | 2,566 | 2,543 | 2,551 | +1 | ±0% | 36,800 |
2022/11/22 | 2,537 | 2,561 | 2,532 | 2,550 | +16 | +0.6% | 28,900 |
2022/11/21 | 2,513 | 2,537 | 2,513 | 2,534 | +14 | +0.6% | 20,900 |
2022/11/18 | 2,535 | 2,537 | 2,514 | 2,520 | -7 | -0.3% | 30,700 |
2022/11/17 | 2,490 | 2,530 | 2,490 | 2,527 | +34 | +1.4% | 54,000 |
2022/11/16 | 2,481 | 2,495 | 2,479 | 2,493 | +11 | +0.4% | 20,800 |
2022/11/15 | 2,470 | 2,490 | 2,467 | 2,482 | +9 | +0.4% | 18,500 |
2022/11/14 | 2,478 | 2,492 | 2,471 | 2,473 | -5 | -0.2% | 19,100 |
2022/11/11 | 2,500 | 2,500 | 2,472 | 2,478 | +11 | +0.4% | 26,900 |
2022/11/10 | 2,462 | 2,480 | 2,452 | 2,467 | +11 | +0.4% | 15,200 |
2022/11/09 | 2,459 | 2,464 | 2,453 | 2,456 | -3 | -0.1% | 10,100 |
2022/11/08 | 2,438 | 2,460 | 2,432 | 2,459 | +21 | +0.9% | 15,600 |
2022/11/07 | 2,454 | 2,454 | 2,435 | 2,438 | -3 | -0.1% | 14,800 |
2022/11/04 | 2,450 | 2,466 | 2,441 | 2,441 | -19 | -0.8% | 21,500 |
2022/11/02 | 2,456 | 2,469 | 2,452 | 2,460 | +2 | +0.1% | 15,100 |
2022/11/01 | 2,467 | 2,470 | 2,451 | 2,458 | -12 | -0.5% | 12,900 |
2022/10/31 | 2,466 | 2,477 | 2,448 | 2,470 | +15 | +0.6% | 39,900 |
451~
500
件表示中 / 4165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 | 374,500円 | +12.9% | +35.8% | 0.64% | 37.90倍 | 2.89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 |
ナフコ | 199,400円 | -1.4% | -44.1% | 2.91% | 31.41倍 | 0.34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 |
リテールPT | 124,200円 | +3.8% | +6.1% | 2.25% | 10.26倍 | 0.65倍 |
|
地方の食品スーパー連合。15年山口の丸久と大分のマルミヤストア、17年福岡のマルキョウ統合 |
VTHD | 45,400円 | +5.9% | +6.5% | 5.29% | 7.85倍 | 0.75倍 |
|
日産、ホンダ軸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M&A強化 |
キャンドゥ | 326,500円 | +5.8% | +68.9% | 0.52% | 1306.00倍 | 5.07倍 |
|
100円ショップ3位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
市場注目の銘柄
チャート関連のコラム