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 |
|---|---|---|---|---|---|---|---|
| 2014/09/09 | 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 |
| 2014/08/28 | 1,752.5 | 1,752.5 | 1,727.5 | 1,730 | -22.5 | -1.3% | 10,000 |
| 2014/08/27 | 1,772.5 | 1,772.5 | 1,735 | 1,752.5 | -2.5 | -0.1% | 17,400 |
| 2014/08/26 | 1,782.5 | 1,782.5 | 1,710 | 1,755 | -27.5 | -1.5% | 41,000 |
| 2014/08/25 | 1,790 | 1,820 | 1,772.5 | 1,782.5 | -57.5 | -3.1% | 57,200 |
| 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 |
2651～
2700
件表示中 / 4330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 | 347,000円 | +10.8% | +18.5% | 0.75% | 27.62倍 | 2.58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 |
| サンマルクＨＤ | 236,000円 | +14.3% | +14.6% | 2.20% | 25.82倍 | 1.67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 |
| ゼビオＨＤ | 110,500円 | +5.5% | +1.3% | 3.17% | 46.94倍 | 0.38倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| フジコーポ | 282,500円 | +0.8% | +4.4% | 0.80% | 12.48倍 | 1.75倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
| ＪＥＨ | 215,200円 | +14.3% | +20.1% | 3.90% | 12.98倍 | 3.16倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外客の人気高い |
市場注目の銘柄
チャート関連のコラム
