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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,615 | 3,645 | 3,575 | 3,640 | +5 | +0.1% | 27,300 |
| 2024/09/06 | 3,600 | 3,640 | 3,585 | 3,635 | +35 | +1% | 39,800 |
| 2024/09/05 | 3,555 | 3,620 | 3,550 | 3,600 | +35 | +1% | 27,200 |
| 2024/09/04 | 3,565 | 3,625 | 3,560 | 3,565 | -25 | -0.7% | 62,200 |
| 2024/09/03 | 3,555 | 3,590 | 3,555 | 3,590 | +40 | +1.1% | 21,000 |
| 2024/09/02 | 3,580 | 3,585 | 3,530 | 3,550 | -30 | -0.8% | 29,000 |
| 2024/08/30 | 3,600 | 3,600 | 3,565 | 3,580 | -20 | -0.6% | 17,100 |
| 2024/08/29 | 3,620 | 3,620 | 3,570 | 3,600 | -5 | -0.1% | 26,100 |
| 2024/08/28 | 3,590 | 3,610 | 3,575 | 3,605 | +20 | +0.6% | 35,000 |
| 2024/08/27 | 3,565 | 3,595 | 3,555 | 3,585 | +35 | +1% | 48,000 |
| 2024/08/26 | 3,540 | 3,560 | 3,530 | 3,550 | +15 | +0.4% | 30,200 |
| 2024/08/23 | 3,525 | 3,535 | 3,520 | 3,535 | +10 | +0.3% | 21,100 |
| 2024/08/22 | 3,500 | 3,530 | 3,495 | 3,525 | +35 | +1% | 27,200 |
| 2024/08/21 | 3,445 | 3,490 | 3,445 | 3,490 | +15 | +0.4% | 12,500 |
| 2024/08/20 | 3,430 | 3,485 | 3,405 | 3,475 | +45 | +1.3% | 27,800 |
| 2024/08/19 | 3,460 | 3,460 | 3,410 | 3,430 | -5 | -0.1% | 24,400 |
| 2024/08/16 | 3,445 | 3,445 | 3,395 | 3,435 | +55 | +1.6% | 28,600 |
| 2024/08/15 | 3,375 | 3,390 | 3,355 | 3,380 | +5 | +0.1% | 18,600 |
| 2024/08/14 | 3,385 | 3,385 | 3,345 | 3,375 | +35 | +1% | 28,100 |
| 2024/08/13 | 3,330 | 3,355 | 3,320 | 3,340 | +15 | +0.5% | 19,500 |
| 2024/08/09 | 3,375 | 3,380 | 3,270 | 3,325 | +5 | +0.2% | 42,700 |
| 2024/08/08 | 3,255 | 3,365 | 3,230 | 3,320 | +35 | +1.1% | 48,200 |
| 2024/08/07 | 3,310 | 3,370 | 3,255 | 3,285 | -85 | -2.5% | 76,300 |
| 2024/08/06 | 3,235 | 3,390 | 3,235 | 3,370 | +260 | +8.4% | 118,300 |
| 2024/08/05 | 3,205 | 3,325 | 3,100 | 3,110 | -230 | -6.9% | 149,400 |
| 2024/08/02 | 3,355 | 3,390 | 3,305 | 3,340 | -75 | -2.2% | 98,100 |
| 2024/08/01 | 3,520 | 3,520 | 3,415 | 3,415 | -115 | -3.3% | 59,800 |
| 2024/07/31 | 3,500 | 3,530 | 3,460 | 3,530 | +70 | +2% | 48,400 |
| 2024/07/30 | 3,500 | 3,500 | 3,445 | 3,460 | -25 | -0.7% | 27,500 |
| 2024/07/29 | 3,470 | 3,495 | 3,450 | 3,485 | +50 | +1.5% | 36,400 |
| 2024/07/26 | 3,430 | 3,490 | 3,405 | 3,435 | +5 | +0.1% | 49,900 |
| 2024/07/25 | 3,405 | 3,460 | 3,395 | 3,430 | -20 | -0.6% | 79,800 |
| 2024/07/24 | 3,500 | 3,525 | 3,445 | 3,450 | -15 | -0.4% | 77,600 |
| 2024/07/23 | 3,455 | 3,520 | 3,455 | 3,465 | +10 | +0.3% | 69,100 |
| 2024/07/22 | 3,520 | 3,535 | 3,455 | 3,455 | -65 | -1.8% | 173,200 |
| 2024/07/19 | 3,735 | 3,735 | 3,500 | 3,520 | -280 | -7.4% | 614,400 |
| 2024/07/18 | 3,820 | 3,825 | 3,740 | 3,800 | -20 | -0.5% | 236,600 |
| 2024/07/17 | 3,880 | 3,895 | 3,760 | 3,820 | -30 | -0.8% | 139,000 |
| 2024/07/16 | 3,820 | 3,855 | 3,805 | 3,850 | +75 | +2% | 62,500 |
| 2024/07/12 | 3,765 | 3,800 | 3,755 | 3,775 | ±0 | ±0% | 31,300 |
| 2024/07/11 | 3,810 | 3,810 | 3,750 | 3,775 | -15 | -0.4% | 30,300 |
| 2024/07/10 | 3,785 | 3,825 | 3,770 | 3,790 | ±0 | ±0% | 37,300 |
| 2024/07/09 | 3,755 | 3,820 | 3,750 | 3,790 | +60 | +1.6% | 50,000 |
| 2024/07/08 | 3,745 | 3,765 | 3,725 | 3,730 | -20 | -0.5% | 28,500 |
| 2024/07/05 | 3,720 | 3,770 | 3,720 | 3,750 | +10 | +0.3% | 26,900 |
| 2024/07/04 | 3,795 | 3,795 | 3,730 | 3,740 | -45 | -1.2% | 47,700 |
| 2024/07/03 | 3,790 | 3,815 | 3,785 | 3,785 | -5 | -0.1% | 35,200 |
| 2024/07/02 | 3,800 | 3,825 | 3,780 | 3,790 | -10 | -0.3% | 34,600 |
| 2024/07/01 | 3,820 | 3,840 | 3,790 | 3,800 | +10 | +0.3% | 37,500 |
| 2024/06/28 | 3,860 | 3,860 | 3,775 | 3,790 | -80 | -2.1% | 65,300 |
51～
100
件表示中 / 4173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 | 369,000円 | +12.9% | +35.8% | 0.65% | 37.34倍 | 2.85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 |
| リテールＰＴ | 122,400円 | +3.8% | +6.1% | 3.10% | 10.10倍 | 0.64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 | 45,800円 | +5.9% | +6.5% | 5.24% | 7.92倍 | 0.77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 |
| サンマルクＨＤ | 241,300円 | -0.9% | +9.0% | 2.15% | 22.94倍 | 1.54倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」育成中。好財務 |
| キャンドゥ | 326,000円 | +5.8% | +68.9% | 0.52% | 1304.00倍 | 5.06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
