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 |
|---|---|---|---|---|---|---|---|
| 2018/09/20 | 3,535 | 3,550 | 3,455 | 3,485 | -55 | -1.6% | 64,300 |
| 2018/09/19 | 3,515 | 3,560 | 3,500 | 3,540 | +55 | +1.6% | 49,700 |
| 2018/09/18 | 3,430 | 3,490 | 3,385 | 3,485 | +55 | +1.6% | 62,000 |
| 2018/09/14 | 3,355 | 3,440 | 3,350 | 3,430 | +85 | +2.5% | 54,800 |
| 2018/09/13 | 3,350 | 3,395 | 3,325 | 3,345 | -30 | -0.9% | 30,200 |
| 2018/09/12 | 3,345 | 3,385 | 3,285 | 3,375 | +35 | +1% | 42,800 |
| 2018/09/11 | 3,365 | 3,385 | 3,320 | 3,340 | -35 | -1% | 32,400 |
| 2018/09/10 | 3,355 | 3,395 | 3,345 | 3,375 | +30 | +0.9% | 26,200 |
| 2018/09/07 | 3,370 | 3,385 | 3,325 | 3,345 | -40 | -1.2% | 49,500 |
| 2018/09/06 | 3,425 | 3,425 | 3,375 | 3,385 | -45 | -1.3% | 39,400 |
| 2018/09/05 | 3,470 | 3,470 | 3,425 | 3,430 | +10 | +0.3% | 25,500 |
| 2018/09/04 | 3,420 | 3,455 | 3,405 | 3,420 | ±0 | ±0% | 27,900 |
| 2018/09/03 | 3,440 | 3,470 | 3,410 | 3,420 | +10 | +0.3% | 41,200 |
| 2018/08/31 | 3,405 | 3,455 | 3,405 | 3,410 | ±0 | ±0% | 26,600 |
| 2018/08/30 | 3,410 | 3,450 | 3,405 | 3,410 | -15 | -0.4% | 26,500 |
| 2018/08/29 | 3,450 | 3,465 | 3,420 | 3,425 | -25 | -0.7% | 30,400 |
| 2018/08/28 | 3,470 | 3,495 | 3,415 | 3,450 | -10 | -0.3% | 34,800 |
| 2018/08/27 | 3,460 | 3,485 | 3,420 | 3,460 | +15 | +0.4% | 41,900 |
| 2018/08/24 | 3,375 | 3,455 | 3,355 | 3,445 | +85 | +2.5% | 50,100 |
| 2018/08/23 | 3,305 | 3,385 | 3,305 | 3,360 | +35 | +1.1% | 44,200 |
| 2018/08/22 | 3,265 | 3,340 | 3,255 | 3,325 | +65 | +2% | 30,300 |
| 2018/08/21 | 3,260 | 3,270 | 3,220 | 3,260 | -10 | -0.3% | 31,800 |
| 2018/08/20 | 3,320 | 3,335 | 3,265 | 3,270 | -50 | -1.5% | 31,600 |
| 2018/08/17 | 3,295 | 3,320 | 3,285 | 3,320 | +25 | +0.8% | 26,400 |
| 2018/08/16 | 3,300 | 3,330 | 3,275 | 3,295 | -40 | -1.2% | 40,900 |
| 2018/08/15 | 3,395 | 3,400 | 3,320 | 3,335 | -40 | -1.2% | 38,600 |
| 2018/08/14 | 3,300 | 3,380 | 3,280 | 3,375 | +50 | +1.5% | 65,100 |
| 2018/08/13 | 3,395 | 3,395 | 3,305 | 3,325 | -95 | -2.8% | 75,600 |
| 2018/08/10 | 3,515 | 3,520 | 3,400 | 3,420 | -85 | -2.4% | 85,700 |
| 2018/08/09 | 3,550 | 3,550 | 3,505 | 3,505 | -5 | -0.1% | 22,800 |
| 2018/08/08 | 3,540 | 3,585 | 3,500 | 3,510 | -45 | -1.3% | 70,700 |
| 2018/08/07 | 3,480 | 3,570 | 3,450 | 3,555 | +70 | +2% | 69,600 |
| 2018/08/06 | 3,575 | 3,580 | 3,475 | 3,485 | -80 | -2.2% | 83,300 |
| 2018/08/03 | 3,520 | 3,580 | 3,515 | 3,565 | +65 | +1.9% | 91,600 |
| 2018/08/02 | 3,475 | 3,535 | 3,440 | 3,500 | +10 | +0.3% | 76,600 |
| 2018/08/01 | 3,570 | 3,580 | 3,465 | 3,490 | -50 | -1.4% | 95,500 |
| 2018/07/31 | 3,475 | 3,555 | 3,425 | 3,540 | +100 | +2.9% | 188,500 |
| 2018/07/30 | 3,500 | 3,500 | 3,395 | 3,440 | -100 | -2.8% | 203,000 |
| 2018/07/27 | 3,535 | 3,555 | 3,495 | 3,540 | +5 | +0.1% | 123,800 |
| 2018/07/26 | 3,540 | 3,555 | 3,495 | 3,535 | -15 | -0.4% | 163,800 |
| 2018/07/25 | 3,630 | 3,655 | 3,515 | 3,550 | -65 | -1.8% | 99,900 |
| 2018/07/24 | 3,615 | 3,635 | 3,555 | 3,615 | +10 | +0.3% | 64,200 |
| 2018/07/23 | 3,600 | 3,620 | 3,495 | 3,605 | +5 | +0.1% | 89,800 |
| 2018/07/20 | 3,640 | 3,680 | 3,550 | 3,600 | -40 | -1.1% | 126,000 |
| 2018/07/19 | 3,740 | 3,745 | 3,600 | 3,640 | -90 | -2.4% | 125,600 |
| 2018/07/18 | 3,840 | 3,840 | 3,720 | 3,730 | -80 | -2.1% | 107,500 |
| 2018/07/17 | 3,905 | 3,905 | 3,685 | 3,810 | -95 | -2.4% | 223,500 |
| 2018/07/13 | 4,090 | 4,235 | 3,740 | 3,905 | -180 | -4.4% | 259,400 |
| 2018/07/12 | 4,045 | 4,135 | 4,040 | 4,085 | +25 | +0.6% | 49,800 |
| 2018/07/11 | 4,070 | 4,095 | 4,005 | 4,060 | -55 | -1.3% | 51,300 |
1501～
1550
件表示中 / 4168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 | 367,500円 | +12.9% | +35.8% | 0.65% | 37.19倍 | 2.83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 | 123,500円 | +3.8% | +6.1% | 3.08% | 10.19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 |
| オイラ大地 | 149,200円 | +71.8% | +57.7% | 0.00% | 16.19倍 | 1.78倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| クオールＨＤ | 141,200円 | +50.0% | +64.2% | 2.41% | 10.57倍 | 0.98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 |
| ＶＴＨＤ | 44,800円 | +5.9% | +6.5% | 5.36% | 7.75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 |
市場注目の銘柄
チャート関連のコラム
