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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 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 |
| 2014/11/06 | 1,550 | 1,567.5 | 1,540 | 1,542.5 | -7.5 | -0.5% | 37,600 |
| 2014/11/05 | 1,550 | 1,555 | 1,540 | 1,550 | +10 | +0.6% | 30,400 |
| 2014/11/04 | 1,590 | 1,590 | 1,537.5 | 1,540 | -5 | -0.3% | 75,600 |
| 2014/10/31 | 1,525 | 1,570 | 1,502.5 | 1,545 | +35 | +2.3% | 81,400 |
| 2014/10/30 | 1,487.5 | 1,510 | 1,486.5 | 1,510 | +17.5 | +1.2% | 37,400 |
| 2014/10/29 | 1,499 | 1,502.5 | 1,492 | 1,492.5 | +1.5 | +0.1% | 23,400 |
| 2014/10/28 | 1,500 | 1,500 | 1,486.5 | 1,491 | +4.5 | +0.3% | 12,800 |
| 2014/10/27 | 1,502.5 | 1,505 | 1,480 | 1,486.5 | +6 | +0.4% | 15,600 |
| 2014/10/24 | 1,502.5 | 1,510 | 1,478 | 1,480.5 | -16 | -1.1% | 25,000 |
| 2014/10/23 | 1,517.5 | 1,517.5 | 1,475 | 1,496.5 | -18.5 | -1.2% | 32,000 |
| 2014/10/22 | 1,456.5 | 1,525 | 1,456.5 | 1,515 | +83.5 | +5.8% | 87,000 |
| 2014/10/21 | 1,435.5 | 1,448.5 | 1,427.5 | 1,431.5 | +21 | +1.5% | 27,800 |
| 2014/10/20 | 1,425 | 1,443.5 | 1,400 | 1,410.5 | +35.5 | +2.6% | 43,600 |
| 2014/10/17 | 1,400 | 1,432.5 | 1,375 | 1,375 | -19 | -1.4% | 44,600 |
| 2014/10/16 | 1,450 | 1,450 | 1,390 | 1,394 | -78 | -5.3% | 99,400 |
| 2014/10/15 | 1,477.5 | 1,499.5 | 1,450.5 | 1,472 | -7.5 | -0.5% | 59,600 |
| 2014/10/14 | 1,473.5 | 1,500 | 1,473.5 | 1,479.5 | -5.5 | -0.4% | 50,400 |
| 2014/10/10 | 1,530 | 1,537.5 | 1,455.5 | 1,485 | -47.5 | -3.1% | 108,400 |
| 2014/10/09 | 1,562.5 | 1,575 | 1,532.5 | 1,532.5 | -15 | -1% | 44,200 |
| 2014/10/08 | 1,532.5 | 1,562.5 | 1,532.5 | 1,547.5 | -5 | -0.3% | 32,400 |
| 2014/10/07 | 1,565 | 1,572.5 | 1,550 | 1,552.5 | +7.5 | +0.5% | 28,200 |
| 2014/10/06 | 1,550 | 1,565 | 1,542.5 | 1,545 | +17.5 | +1.1% | 29,800 |
| 2014/10/03 | 1,565 | 1,565 | 1,527.5 | 1,527.5 | -17.5 | -1.1% | 62,600 |
| 2014/10/02 | 1,577.5 | 1,577.5 | 1,545 | 1,545 | -37.5 | -2.4% | 60,000 |
| 2014/10/01 | 1,572.5 | 1,585 | 1,567.5 | 1,582.5 | +20 | +1.3% | 48,600 |
| 2014/09/30 | 1,580 | 1,582.5 | 1,562.5 | 1,562.5 | -12.5 | -0.8% | 36,400 |
| 2014/09/29 | 1,580 | 1,585 | 1,567.5 | 1,575 | +17.5 | +1.1% | 47,000 |
| 2014/09/26 | 1,545 | 1,567.5 | 1,545 | 1,557.5 | +2.5 | +0.2% | 40,600 |
| 2014/09/25 | 1,542.5 | 1,557.5 | 1,540 | 1,555 | +15 | +1% | 36,000 |
| 2014/09/24 | 1,532.5 | 1,547.5 | 1,527.5 | 1,540 | +2.5 | +0.2% | 34,000 |
| 2014/09/22 | 1,525 | 1,537.5 | 1,525 | 1,537.5 | +12.5 | +0.8% | 22,200 |
| 2014/09/19 | 1,530 | 1,540 | 1,520 | 1,525 | -12.5 | -0.8% | 59,600 |
| 2014/09/18 | 1,550 | 1,560 | 1,535 | 1,537.5 | -10 | -0.6% | 32,400 |
| 2014/09/17 | 1,542.5 | 1,560 | 1,527.5 | 1,547.5 | +10 | +0.7% | 32,800 |
| 2014/09/16 | 1,540 | 1,562.5 | 1,537.5 | 1,537.5 | -15 | -1% | 41,600 |
| 2014/09/12 | 1,565 | 1,565 | 1,540 | 1,552.5 | +2.5 | +0.2% | 34,800 |
| 2014/09/11 | 1,552.5 | 1,560 | 1,540 | 1,550 | -2.5 | -0.2% | 28,000 |
| 2014/09/10 | 1,550 | 1,567.5 | 1,540 | 1,552.5 | +7.5 | +0.5% | 70,600 |
| 2014/09/09 | 1,560 | 1,575 | 1,545 | 1,545 | -45 | -2.8% | 136,400 |
| 2014/09/08 | 1,610 | 1,610 | 1,587.5 | 1,590 | -20 | -1.2% | 58,400 |
| 2014/09/05 | 1,587.5 | 1,610 | 1,587.5 | 1,610 | +20 | +1.3% | 27,800 |
| 2014/09/04 | 1,622.5 | 1,622.5 | 1,582.5 | 1,590 | -32.5 | -2% | 78,000 |
| 2014/09/03 | 1,625 | 1,625 | 1,622.5 | 1,622.5 | -2.5 | -0.2% | 129,400 |
| 2014/09/02 | 1,632.5 | 1,640 | 1,622.5 | 1,625 | -47.5 | -2.8% | 185,000 |
| 2014/09/01 | 1,765 | 1,765 | 1,652.5 | 1,672.5 | -92.5 | -5.2% | 66,000 |
| 2014/08/29 | 1,725 | 1,795 | 1,725 | 1,765 | +35 | +2% | 30,200 |
2551～
2600
件表示中 / 4272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 | 389,500円 | +10.8% | +18.5% | 0.67% | 30.98倍 | 2.89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 |
| オイラ大地 | 156,800円 | +71.8% | +58.4% | 0.00% | 17.02倍 | 1.87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 |
| サンマルクＨＤ | 258,300円 | +9.2% | +9.0% | 2.01% | 26.21倍 | 1.76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」を育成中 |
| マミーマート | 538,000円 | +15.1% | -3.7% | 1.77% | 11.33倍 | 1.42倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| ミニストップ | 189,400円 | +10.9% | - | 1.06% | 785.89倍 | 1.69倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
市場注目の銘柄
チャート関連のコラム
