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 |
|---|---|---|---|---|---|---|---|
| 2018/04/26 | 4,195 | 4,235 | 4,125 | 4,145 | -55 | -1.3% | 43,200 |
| 2018/04/25 | 4,185 | 4,250 | 4,180 | 4,200 | -15 | -0.4% | 57,500 |
| 2018/04/24 | 4,310 | 4,315 | 4,185 | 4,215 | -95 | -2.2% | 56,000 |
| 2018/04/23 | 4,295 | 4,415 | 4,260 | 4,310 | +65 | +1.5% | 56,700 |
| 2018/04/20 | 4,385 | 4,450 | 4,240 | 4,245 | -145 | -3.3% | 80,400 |
| 2018/04/19 | 4,400 | 4,535 | 4,350 | 4,390 | -40 | -0.9% | 106,700 |
| 2018/04/18 | 4,315 | 4,525 | 4,280 | 4,430 | +110 | +2.5% | 134,700 |
| 2018/04/17 | 4,250 | 4,485 | 4,195 | 4,320 | +45 | +1.1% | 228,500 |
| 2018/04/16 | 3,925 | 4,275 | 3,870 | 4,275 | +700 | +19.6% | 342,200 |
| 2018/04/13 | 3,700 | 3,715 | 3,505 | 3,575 | -120 | -3.2% | 124,200 |
| 2018/04/12 | 3,760 | 3,835 | 3,695 | 3,695 | -65 | -1.7% | 40,700 |
| 2018/04/11 | 3,910 | 3,970 | 3,750 | 3,760 | -140 | -3.6% | 62,500 |
| 2018/04/10 | 3,905 | 4,045 | 3,900 | 3,900 | +5 | +0.1% | 95,900 |
| 2018/04/09 | 3,750 | 3,925 | 3,740 | 3,895 | +175 | +4.7% | 79,400 |
| 2018/04/06 | 3,735 | 3,785 | 3,700 | 3,720 | -45 | -1.2% | 79,300 |
| 2018/04/05 | 3,830 | 3,850 | 3,760 | 3,765 | -65 | -1.7% | 51,400 |
| 2018/04/04 | 3,735 | 3,835 | 3,720 | 3,830 | +95 | +2.5% | 46,200 |
| 2018/04/03 | 3,670 | 3,765 | 3,650 | 3,735 | +60 | +1.6% | 39,400 |
| 2018/04/02 | 3,715 | 3,730 | 3,670 | 3,675 | -35 | -0.9% | 33,500 |
| 2018/03/30 | 3,620 | 3,730 | 3,590 | 3,710 | +90 | +2.5% | 63,500 |
| 2018/03/29 | 3,600 | 3,625 | 3,560 | 3,620 | +70 | +2% | 46,100 |
| 2018/03/28 | 3,425 | 3,555 | 3,410 | 3,550 | +95 | +2.7% | 45,600 |
| 2018/03/27 | 3,365 | 3,455 | 3,365 | 3,455 | +100 | +3% | 28,300 |
| 2018/03/26 | 3,300 | 3,360 | 3,255 | 3,355 | +50 | +1.5% | 38,000 |
| 2018/03/23 | 3,390 | 3,395 | 3,300 | 3,305 | -150 | -4.3% | 41,900 |
| 2018/03/22 | 3,420 | 3,470 | 3,415 | 3,455 | -10 | -0.3% | 20,000 |
| 2018/03/20 | 3,465 | 3,470 | 3,415 | 3,465 | -35 | -1% | 19,800 |
| 2018/03/19 | 3,515 | 3,520 | 3,470 | 3,500 | -25 | -0.7% | 18,300 |
| 2018/03/16 | 3,530 | 3,530 | 3,475 | 3,525 | +30 | +0.9% | 17,300 |
| 2018/03/15 | 3,515 | 3,525 | 3,475 | 3,495 | ±0 | ±0% | 21,100 |
| 2018/03/14 | 3,515 | 3,520 | 3,490 | 3,495 | -10 | -0.3% | 15,900 |
| 2018/03/13 | 3,515 | 3,530 | 3,480 | 3,505 | ±0 | ±0% | 23,100 |
| 2018/03/12 | 3,630 | 3,630 | 3,465 | 3,505 | +25 | +0.7% | 41,200 |
| 2018/03/09 | 3,575 | 3,575 | 3,460 | 3,480 | -15 | -0.4% | 36,700 |
| 2018/03/08 | 3,545 | 3,565 | 3,485 | 3,495 | -45 | -1.3% | 16,900 |
| 2018/03/07 | 3,570 | 3,630 | 3,530 | 3,540 | -20 | -0.6% | 50,300 |
| 2018/03/06 | 3,545 | 3,575 | 3,515 | 3,560 | +85 | +2.4% | 30,700 |
| 2018/03/05 | 3,480 | 3,545 | 3,460 | 3,475 | -30 | -0.9% | 46,000 |
| 2018/03/02 | 3,480 | 3,540 | 3,465 | 3,505 | -35 | -1% | 45,300 |
| 2018/03/01 | 3,570 | 3,595 | 3,530 | 3,540 | +5 | +0.1% | 94,400 |
| 2018/02/28 | 3,485 | 3,580 | 3,475 | 3,535 | +55 | +1.6% | 89,100 |
| 2018/02/27 | 3,415 | 3,490 | 3,380 | 3,480 | +125 | +3.7% | 71,200 |
| 2018/02/26 | 3,375 | 3,375 | 3,320 | 3,355 | +25 | +0.8% | 47,300 |
| 2018/02/23 | 3,355 | 3,360 | 3,310 | 3,330 | +10 | +0.3% | 17,000 |
| 2018/02/22 | 3,320 | 3,330 | 3,280 | 3,320 | -15 | -0.4% | 24,400 |
| 2018/02/21 | 3,300 | 3,355 | 3,265 | 3,335 | +35 | +1.1% | 43,100 |
| 2018/02/20 | 3,350 | 3,360 | 3,285 | 3,300 | -15 | -0.5% | 27,700 |
| 2018/02/19 | 3,270 | 3,315 | 3,230 | 3,315 | +85 | +2.6% | 31,600 |
| 2018/02/16 | 3,220 | 3,260 | 3,215 | 3,230 | +20 | +0.6% | 51,800 |
| 2018/02/15 | 3,240 | 3,265 | 3,210 | 3,210 | -40 | -1.2% | 34,900 |
1601～
1650
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
