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 |
|---|---|---|---|---|---|---|---|
| 2014/08/22 | 1,845 | 1,850 | 1,830 | 1,840 | -7.5 | -0.4% | 13,000 |
| 2014/08/21 | 1,837.5 | 1,847.5 | 1,825 | 1,847.5 | +5 | +0.3% | 10,200 |
| 2014/08/20 | 1,845 | 1,847.5 | 1,805 | 1,842.5 | +2.5 | +0.1% | 22,200 |
| 2014/08/19 | 1,847.5 | 1,860 | 1,827.5 | 1,840 | -17.5 | -0.9% | 12,000 |
| 2014/08/18 | 1,872.5 | 1,875 | 1,840 | 1,857.5 | -7.5 | -0.4% | 20,200 |
| 2014/08/15 | 1,847.5 | 1,865 | 1,827.5 | 1,865 | +30 | +1.6% | 13,800 |
| 2014/08/14 | 1,817.5 | 1,850 | 1,815 | 1,835 | -2.5 | -0.1% | 11,200 |
| 2014/08/13 | 1,865 | 1,865 | 1,782.5 | 1,837.5 | -10 | -0.5% | 15,800 |
| 2014/08/12 | 1,875 | 1,897.5 | 1,835 | 1,847.5 | -17.5 | -0.9% | 23,000 |
| 2014/08/11 | 1,745 | 1,870 | 1,745 | 1,865 | +120 | +6.9% | 33,200 |
| 2014/08/08 | 1,757.5 | 1,782.5 | 1,740 | 1,745 | -27.5 | -1.6% | 25,000 |
| 2014/08/07 | 1,770 | 1,782.5 | 1,750 | 1,772.5 | -20 | -1.1% | 25,200 |
| 2014/08/06 | 1,822.5 | 1,822.5 | 1,790 | 1,792.5 | -30 | -1.6% | 18,800 |
| 2014/08/05 | 1,817.5 | 1,845 | 1,805 | 1,822.5 | +2.5 | +0.1% | 26,600 |
| 2014/08/04 | 1,840 | 1,925 | 1,815 | 1,820 | -52.5 | -2.8% | 64,000 |
| 2014/08/01 | 1,875 | 1,912.5 | 1,840 | 1,872.5 | -17.5 | -0.9% | 54,200 |
| 2014/07/31 | 1,827.5 | 1,900 | 1,827.5 | 1,890 | +42.5 | +2.3% | 52,600 |
| 2014/07/30 | 1,900 | 2,010 | 1,842.5 | 1,847.5 | -32.5 | -1.7% | 114,400 |
| 2014/07/29 | 1,825 | 1,900 | 1,752.5 | 1,880 | +60 | +3.3% | 80,600 |
| 2014/07/28 | 1,830 | 1,937.5 | 1,800 | 1,820 | -45 | -2.4% | 98,000 |
| 2014/07/25 | 1,685 | 1,922.5 | 1,677.5 | 1,865 | +197.5 | +11.8% | 170,600 |
| 2014/07/24 | 1,632.5 | 1,682.5 | 1,632.5 | 1,667.5 | +30 | +1.8% | 30,600 |
| 2014/07/23 | 1,640 | 1,697.5 | 1,630 | 1,637.5 | -10 | -0.6% | 56,200 |
| 2014/07/22 | 1,555 | 1,667.5 | 1,537.5 | 1,647.5 | +117.5 | +7.7% | 82,000 |
| 2014/07/18 | 1,600 | 1,637.5 | 1,495 | 1,530 | -42.5 | -2.7% | 128,800 |
| 2014/07/17 | 1,491 | 1,582.5 | 1,480.5 | 1,572.5 | +105.5 | +7.2% | 88,400 |
| 2014/07/16 | 1,414 | 1,475 | 1,410.5 | 1,467 | +42.5 | +3% | 35,600 |
| 2014/07/15 | 1,380 | 1,426 | 1,380 | 1,424.5 | +47 | +3.4% | 19,400 |
| 2014/07/14 | 1,379.5 | 1,390 | 1,375.5 | 1,377.5 | -20.5 | -1.5% | 20,200 |
| 2014/07/11 | 1,416.5 | 1,423.5 | 1,382 | 1,398 | -28.5 | -2% | 25,000 |
| 2014/07/10 | 1,469 | 1,469 | 1,416.5 | 1,426.5 | -42.5 | -2.9% | 35,200 |
| 2014/07/09 | 1,490 | 1,490 | 1,455.5 | 1,469 | -25.5 | -1.7% | 26,400 |
| 2014/07/08 | 1,464 | 1,499.5 | 1,417.5 | 1,494.5 | +23.5 | +1.6% | 32,000 |
| 2014/07/07 | 1,489 | 1,499.5 | 1,470 | 1,471 | +6.5 | +0.4% | 29,400 |
| 2014/07/04 | 1,428 | 1,491.5 | 1,426 | 1,464.5 | +43.5 | +3.1% | 55,200 |
| 2014/07/03 | 1,417.5 | 1,442.5 | 1,415 | 1,421 | +5 | +0.4% | 34,200 |
| 2014/07/02 | 1,392.5 | 1,422 | 1,380 | 1,416 | +36 | +2.6% | 54,600 |
| 2014/07/01 | 1,350 | 1,392.5 | 1,335.5 | 1,380 | +20 | +1.5% | 44,000 |
| 2014/06/30 | 1,277.5 | 1,364.5 | 1,277.5 | 1,360 | +82.5 | +6.5% | 92,400 |
| 2014/06/27 | 1,250.5 | 1,281 | 1,250.5 | 1,277.5 | +6.5 | +0.5% | 38,400 |
| 2014/06/26 | 1,260 | 1,279 | 1,252.5 | 1,271 | -11.5 | -0.9% | 53,000 |
| 2014/06/25 | 1,262.5 | 1,286 | 1,260 | 1,282.5 | -5 | -0.4% | 65,600 |
| 2014/06/24 | 1,250 | 1,292.5 | 1,250 | 1,287.5 | +37.5 | +3% | 48,800 |
| 2014/06/23 | 1,245 | 1,255 | 1,245 | 1,250 | +5 | +0.4% | 33,000 |
| 2014/06/20 | 1,241 | 1,245 | 1,240.5 | 1,245 | -1 | -0.1% | 11,400 |
| 2014/06/19 | 1,248 | 1,248 | 1,239 | 1,246 | +7 | +0.6% | 11,400 |
| 2014/06/18 | 1,251 | 1,252 | 1,232 | 1,239 | -11 | -0.9% | 25,000 |
| 2014/06/17 | 1,248 | 1,252.5 | 1,247 | 1,250 | +2.5 | +0.2% | 14,800 |
| 2014/06/16 | 1,250 | 1,252.5 | 1,244.5 | 1,247.5 | +5 | +0.4% | 22,400 |
| 2014/06/13 | 1,246.5 | 1,246.5 | 1,234 | 1,242.5 | +3.5 | +0.3% | 18,400 |
2501～
2550
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
