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 |
|---|---|---|---|---|---|---|---|
| 2014/06/17 | 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 |
| 2014/06/12 | 1,229.5 | 1,239 | 1,221 | 1,239 | +10.5 | +0.9% | 14,600 |
| 2014/06/11 | 1,230 | 1,249 | 1,216.5 | 1,228.5 | -25 | -2% | 49,800 |
| 2014/06/10 | 1,250 | 1,270 | 1,250 | 1,253.5 | +14 | +1.1% | 36,200 |
| 2014/06/09 | 1,228 | 1,249 | 1,228 | 1,239.5 | +15.5 | +1.3% | 28,800 |
| 2014/06/06 | 1,222.5 | 1,225 | 1,212.5 | 1,224 | +8.5 | +0.7% | 26,600 |
| 2014/06/05 | 1,207.5 | 1,219.5 | 1,207.5 | 1,215.5 | +8.5 | +0.7% | 14,000 |
| 2014/06/04 | 1,192.5 | 1,207 | 1,192.5 | 1,207 | +18 | +1.5% | 24,800 |
| 2014/06/03 | 1,182.5 | 1,195 | 1,182 | 1,189 | +8.5 | +0.7% | 25,200 |
| 2014/06/02 | 1,167.5 | 1,183 | 1,165 | 1,180.5 | +18 | +1.5% | 27,400 |
| 2014/05/30 | 1,158.5 | 1,167.5 | 1,150 | 1,162.5 | +4 | +0.3% | 9,400 |
| 2014/05/29 | 1,147 | 1,162.5 | 1,141 | 1,158.5 | +9.5 | +0.8% | 21,400 |
| 2014/05/28 | 1,142.5 | 1,149.5 | 1,135 | 1,149 | +9 | +0.8% | 16,600 |
| 2014/05/27 | 1,139.5 | 1,141.5 | 1,130 | 1,140 | +19.5 | +1.7% | 18,200 |
| 2014/05/26 | 1,101 | 1,122 | 1,094.5 | 1,120.5 | +29 | +2.7% | 13,200 |
| 2014/05/23 | 1,090 | 1,097.5 | 1,086 | 1,091.5 | +6.5 | +0.6% | 11,600 |
| 2014/05/22 | 1,090 | 1,090 | 1,076.5 | 1,085 | -1 | -0.1% | 7,800 |
| 2014/05/21 | 1,087.5 | 1,088.5 | 1,075 | 1,086 | +3 | +0.3% | 6,800 |
| 2014/05/20 | 1,090.5 | 1,091 | 1,080 | 1,083 | +0.5 | ±0% | 5,600 |
| 2014/05/19 | 1,091 | 1,102.5 | 1,080 | 1,082.5 | -25.5 | -2.3% | 17,800 |
| 2014/05/16 | 1,120 | 1,120 | 1,100.5 | 1,108 | -9.5 | -0.9% | 12,200 |
| 2014/05/15 | 1,124.5 | 1,124.5 | 1,113 | 1,117.5 | +8 | +0.7% | 8,000 |
| 2014/05/14 | 1,101.5 | 1,110.5 | 1,101.5 | 1,109.5 | +8 | +0.7% | 4,400 |
| 2014/05/13 | 1,113 | 1,116 | 1,100 | 1,101.5 | -11.5 | -1% | 17,400 |
| 2014/05/12 | 1,115 | 1,124 | 1,113 | 1,113 | ±0 | ±0% | 8,000 |
| 2014/05/09 | 1,121.5 | 1,121.5 | 1,100.5 | 1,113 | +4 | +0.4% | 17,400 |
| 2014/05/08 | 1,106.5 | 1,113.5 | 1,102.5 | 1,109 | +2.5 | +0.2% | 10,600 |
| 2014/05/07 | 1,112.5 | 1,112.5 | 1,105 | 1,106.5 | -7 | -0.6% | 15,000 |
| 2014/05/02 | 1,107 | 1,114 | 1,107 | 1,113.5 | +6.5 | +0.6% | 7,200 |
| 2014/05/01 | 1,123.5 | 1,124.5 | 1,096.5 | 1,107 | -16.5 | -1.5% | 31,600 |
| 2014/04/30 | 1,169 | 1,169 | 1,120.5 | 1,123.5 | -20.5 | -1.8% | 23,800 |
| 2014/04/28 | 1,163.5 | 1,163.5 | 1,132 | 1,144 | -19.5 | -1.7% | 29,600 |
| 2014/04/25 | 1,131.5 | 1,175 | 1,131.5 | 1,163.5 | +35 | +3.1% | 30,600 |
| 2014/04/24 | 1,125 | 1,137 | 1,102.5 | 1,128.5 | +1 | +0.1% | 15,200 |
| 2014/04/23 | 1,125 | 1,140 | 1,125 | 1,127.5 | -7 | -0.6% | 17,200 |
| 2014/04/22 | 1,150 | 1,155 | 1,130 | 1,134.5 | -20 | -1.7% | 20,400 |
| 2014/04/21 | 1,137.5 | 1,174.5 | 1,137.5 | 1,154.5 | +21 | +1.9% | 54,800 |
| 2014/04/18 | 1,124.5 | 1,138.5 | 1,124 | 1,133.5 | +15.5 | +1.4% | 38,000 |
| 2014/04/17 | 1,095 | 1,123 | 1,090 | 1,118 | +35.5 | +3.3% | 44,400 |
| 2014/04/16 | 1,055.5 | 1,082.5 | 1,055.5 | 1,082.5 | +43 | +4.1% | 33,800 |
| 2014/04/15 | 1,044 | 1,048 | 1,027.5 | 1,039.5 | -15.5 | -1.5% | 23,000 |
| 2014/04/14 | 1,056.5 | 1,057.5 | 1,050 | 1,055 | -14 | -1.3% | 12,800 |
| 2014/04/11 | 1,065 | 1,075 | 1,065 | 1,069 | -16.5 | -1.5% | 22,600 |
| 2014/04/10 | 1,090 | 1,092 | 1,080.5 | 1,085.5 | +6 | +0.6% | 20,200 |
| 2014/04/09 | 1,085 | 1,085 | 1,069 | 1,079.5 | -11.5 | -1.1% | 22,400 |
| 2014/04/08 | 1,088.5 | 1,095 | 1,080 | 1,091 | +5.5 | +0.5% | 28,600 |
| 2014/04/07 | 1,086.5 | 1,092.5 | 1,077.5 | 1,085.5 | -6.5 | -0.6% | 28,400 |
| 2014/04/04 | 1,075 | 1,092.5 | 1,066 | 1,092 | +21.5 | +2% | 47,400 |
2651～
2700
件表示中 / 4271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 | 387,000円 | +10.8% | +18.5% | 0.67% | 30.78倍 | 2.88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 |
| リンガハット | 233,000円 | +3.9% | +1.1% | 0.52% | 60.38倍 | 4.43倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| オイラ大地 | 157,600円 | +71.8% | +58.4% | 0.00% | 17.11倍 | 1.88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 |
| マミーマート | 540,000円 | +15.1% | -3.7% | 1.76% | 11.37倍 | 1.43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 |
| サンマルクＨＤ | 258,100円 | +9.2% | +9.0% | 2.01% | 26.19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 |
市場注目の銘柄
チャート関連のコラム
