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 |
|---|---|---|---|---|---|---|---|
| 2015/01/23 | 1,740 | 1,782.5 | 1,730 | 1,760 | +30 | +1.7% | 102,600 |
| 2015/01/22 | 1,715 | 1,730 | 1,685 | 1,730 | -15 | -0.9% | 76,400 |
| 2015/01/21 | 1,675 | 1,745 | 1,675 | 1,745 | +80 | +4.8% | 181,800 |
| 2015/01/20 | 1,675 | 1,675 | 1,652.5 | 1,665 | -10 | -0.6% | 129,000 |
| 2015/01/19 | 1,700 | 1,717.5 | 1,652.5 | 1,675 | +5 | +0.3% | 185,800 |
| 2015/01/16 | 1,640 | 1,695 | 1,630 | 1,670 | +115 | +7.4% | 405,600 |
| 2015/01/15 | 1,515 | 1,560 | 1,515 | 1,555 | +40 | +2.6% | 52,600 |
| 2015/01/14 | 1,507.5 | 1,525 | 1,507.5 | 1,515 | +2.5 | +0.2% | 15,800 |
| 2015/01/13 | 1,517.5 | 1,517.5 | 1,500 | 1,512.5 | -2.5 | -0.2% | 28,800 |
| 2015/01/09 | 1,540 | 1,540 | 1,507.5 | 1,515 | -12.5 | -0.8% | 24,400 |
| 2015/01/08 | 1,520 | 1,545 | 1,515 | 1,527.5 | +17.5 | +1.2% | 13,200 |
| 2015/01/07 | 1,507.5 | 1,517.5 | 1,502.5 | 1,510 | +2.5 | +0.2% | 19,200 |
| 2015/01/06 | 1,530 | 1,535 | 1,505 | 1,507.5 | -35 | -2.3% | 30,800 |
| 2015/01/05 | 1,547.5 | 1,552.5 | 1,540 | 1,542.5 | +5 | +0.3% | 23,800 |
| 2014/12/30 | 1,522.5 | 1,540 | 1,522.5 | 1,537.5 | +2.5 | +0.2% | 19,400 |
| 2014/12/29 | 1,540 | 1,540 | 1,525 | 1,535 | +2.5 | +0.2% | 18,200 |
| 2014/12/26 | 1,500 | 1,540 | 1,500 | 1,532.5 | -10 | -0.6% | 60,800 |
| 2014/12/25 | 1,577.5 | 1,577.5 | 1,530 | 1,542.5 | -32.5 | -2.1% | 101,200 |
| 2014/12/24 | 1,567.5 | 1,575 | 1,565 | 1,575 | ±0 | ±0% | 39,600 |
| 2014/12/22 | 1,557.5 | 1,575 | 1,557.5 | 1,575 | +20 | +1.3% | 50,000 |
| 2014/12/19 | 1,550 | 1,555 | 1,542.5 | 1,555 | +10 | +0.6% | 36,800 |
| 2014/12/18 | 1,550 | 1,552.5 | 1,525 | 1,545 | +15 | +1% | 33,800 |
| 2014/12/17 | 1,522.5 | 1,550 | 1,515 | 1,530 | +5 | +0.3% | 58,200 |
| 2014/12/16 | 1,530 | 1,537.5 | 1,525 | 1,525 | -2.5 | -0.2% | 32,600 |
| 2014/12/15 | 1,522.5 | 1,537.5 | 1,517.5 | 1,527.5 | +2.5 | +0.2% | 29,600 |
| 2014/12/12 | 1,535 | 1,537.5 | 1,497.5 | 1,525 | -10 | -0.7% | 57,800 |
| 2014/12/11 | 1,525 | 1,545 | 1,517.5 | 1,535 | +10 | +0.7% | 21,400 |
| 2014/12/10 | 1,542.5 | 1,542.5 | 1,500 | 1,525 | -25 | -1.6% | 70,600 |
| 2014/12/09 | 1,550 | 1,560 | 1,537.5 | 1,550 | -2.5 | -0.2% | 29,400 |
| 2014/12/08 | 1,552.5 | 1,560 | 1,550 | 1,552.5 | -2.5 | -0.2% | 25,600 |
| 2014/12/05 | 1,547.5 | 1,555 | 1,542.5 | 1,555 | +7.5 | +0.5% | 15,600 |
| 2014/12/04 | 1,545 | 1,550 | 1,537.5 | 1,547.5 | +2.5 | +0.2% | 32,400 |
| 2014/12/03 | 1,547.5 | 1,547.5 | 1,540 | 1,545 | +5 | +0.3% | 14,200 |
| 2014/12/02 | 1,537.5 | 1,542.5 | 1,535 | 1,540 | -2.5 | -0.2% | 17,200 |
| 2014/12/01 | 1,540 | 1,552.5 | 1,537.5 | 1,542.5 | +5 | +0.3% | 34,000 |
| 2014/11/28 | 1,535 | 1,542.5 | 1,527.5 | 1,537.5 | +7.5 | +0.5% | 16,200 |
| 2014/11/27 | 1,535 | 1,537.5 | 1,527.5 | 1,530 | -5 | -0.3% | 25,400 |
| 2014/11/26 | 1,540 | 1,545 | 1,532.5 | 1,535 | -2.5 | -0.2% | 19,400 |
| 2014/11/25 | 1,540 | 1,545 | 1,532.5 | 1,537.5 | +2.5 | +0.2% | 25,400 |
| 2014/11/21 | 1,550 | 1,550 | 1,527.5 | 1,535 | -15 | -1% | 42,000 |
| 2014/11/20 | 1,552.5 | 1,565 | 1,550 | 1,550 | -2.5 | -0.2% | 21,800 |
| 2014/11/19 | 1,560 | 1,565 | 1,550 | 1,552.5 | -5 | -0.3% | 28,400 |
| 2014/11/18 | 1,555 | 1,567.5 | 1,537.5 | 1,557.5 | -5 | -0.3% | 45,000 |
| 2014/11/17 | 1,595 | 1,595 | 1,550 | 1,562.5 | -32.5 | -2% | 42,000 |
| 2014/11/14 | 1,597.5 | 1,597.5 | 1,580 | 1,595 | ±0 | ±0% | 34,800 |
| 2014/11/13 | 1,557.5 | 1,597.5 | 1,557.5 | 1,595 | +37.5 | +2.4% | 74,400 |
| 2014/11/12 | 1,557.5 | 1,575 | 1,555 | 1,557.5 | ±0 | ±0% | 48,200 |
| 2014/11/11 | 1,550 | 1,565 | 1,530 | 1,557.5 | +17.5 | +1.1% | 45,200 |
| 2014/11/10 | 1,545 | 1,552.5 | 1,512.5 | 1,540 | +30 | +2% | 58,800 |
| 2014/11/07 | 1,547.5 | 1,547.5 | 1,505 | 1,510 | -32.5 | -2.1% | 64,200 |
2401～
2450
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
