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 |
|---|---|---|---|---|---|---|---|
| 2013/01/10 | 535.3 | 539 | 535.3 | 537.8 | +1.3 | +0.2% | 24,400 |
| 2013/01/09 | 535 | 537.8 | 534.3 | 536.5 | +1.5 | +0.3% | 38,800 |
| 2013/01/08 | 535 | 536 | 533.3 | 535 | +0.7 | +0.1% | 10,800 |
| 2013/01/07 | 535 | 537 | 530.3 | 534.3 | +2 | +0.4% | 29,200 |
| 2013/01/04 | 536.8 | 536.8 | 530 | 532.3 | -0.2 | ±0% | 31,600 |
| 2012/12/28 | 533.5 | 533.5 | 529.5 | 532.5 | -1 | -0.2% | 17,600 |
| 2012/12/27 | 530 | 533.5 | 526.8 | 533.5 | +4.7 | +0.9% | 31,200 |
| 2012/12/26 | 527.5 | 531 | 524.8 | 528.8 | -11.7 | -2.2% | 57,600 |
| 2012/12/25 | 542.5 | 543.5 | 539 | 540.5 | +2.2 | +0.4% | 62,800 |
| 2012/12/21 | 537 | 538.5 | 537 | 538.3 | +0.8 | +0.1% | 43,600 |
| 2012/12/20 | 536.3 | 537.8 | 535.3 | 537.5 | +1.5 | +0.3% | 40,800 |
| 2012/12/19 | 536 | 536.5 | 535.3 | 536 | ±0 | ±0% | 16,000 |
| 2012/12/18 | 537 | 537 | 535 | 536 | +0.5 | +0.1% | 14,000 |
| 2012/12/17 | 536.8 | 537.3 | 535.5 | 535.5 | -1.3 | -0.2% | 12,800 |
| 2012/12/14 | 535.8 | 537 | 535 | 536.8 | +1 | +0.2% | 20,400 |
| 2012/12/13 | 536 | 536.8 | 535 | 535.8 | -0.2 | ±0% | 10,000 |
| 2012/12/12 | 537 | 537.3 | 534.8 | 536 | -0.3 | -0.1% | 19,200 |
| 2012/12/11 | 536.8 | 536.8 | 535 | 536.3 | -0.7 | -0.1% | 18,000 |
| 2012/12/10 | 537.5 | 537.5 | 535.3 | 537 | +0.2 | ±0% | 16,400 |
| 2012/12/07 | 536.8 | 536.8 | 535.8 | 536.8 | +1 | +0.2% | 13,200 |
| 2012/12/06 | 533.8 | 535.8 | 533.8 | 535.8 | +2.3 | +0.4% | 16,000 |
| 2012/12/05 | 532.8 | 533.5 | 531.3 | 533.5 | +0.7 | +0.1% | 12,000 |
| 2012/12/04 | 532.5 | 533.5 | 532.5 | 532.8 | +0.3 | +0.1% | 6,800 |
| 2012/12/03 | 532 | 533.3 | 531.5 | 532.5 | +0.7 | +0.1% | 18,800 |
| 2012/11/30 | 533 | 533 | 531 | 531.8 | -1 | -0.2% | 12,000 |
| 2012/11/29 | 530.8 | 533 | 530.8 | 532.8 | +1.8 | +0.3% | 9,600 |
| 2012/11/28 | 530.3 | 533 | 530.3 | 531 | ±0 | ±0% | 7,600 |
| 2012/11/27 | 532.5 | 533 | 530.5 | 531 | +1 | +0.2% | 10,800 |
| 2012/11/26 | 532 | 532 | 530 | 530 | ±0 | ±0% | 13,200 |
| 2012/11/22 | 531.8 | 531.8 | 530 | 530 | -1.3 | -0.2% | 5,600 |
| 2012/11/21 | 528.8 | 531.5 | 527 | 531.3 | -1 | -0.2% | 8,400 |
| 2012/11/20 | 533 | 533 | 524.8 | 532.3 | +0.3 | +0.1% | 18,800 |
| 2012/11/19 | 533.3 | 533.3 | 528.8 | 532 | +0.2 | ±0% | 10,400 |
| 2012/11/16 | 527.3 | 531.8 | 527.3 | 531.8 | +4.5 | +0.9% | 1,600 |
| 2012/11/15 | 526.5 | 532.3 | 526.3 | 527.3 | +0.8 | +0.2% | 7,600 |
| 2012/11/14 | 526.3 | 526.5 | 526.3 | 526.5 | -1.8 | -0.3% | 3,600 |
| 2012/11/13 | 531.3 | 531.3 | 528.3 | 528.3 | -4 | -0.8% | 7,200 |
| 2012/11/12 | 531.8 | 532.3 | 528.8 | 532.3 | +2.3 | +0.4% | 7,200 |
| 2012/11/09 | 530.3 | 530.3 | 526.8 | 530 | -0.3 | -0.1% | 10,400 |
| 2012/11/08 | 529.5 | 530.3 | 526.8 | 530.3 | +1.3 | +0.2% | 6,000 |
| 2012/11/07 | 526.3 | 529 | 526.3 | 529 | +0.7 | +0.1% | 6,400 |
| 2012/11/06 | 527.5 | 529.3 | 527 | 528.3 | -3.2 | -0.6% | 5,200 |
| 2012/11/05 | 531.3 | 531.5 | 526.5 | 531.5 | +0.2 | ±0% | 10,800 |
| 2012/11/02 | 529.3 | 531.8 | 528.8 | 531.3 | -0.2 | ±0% | 4,400 |
| 2012/11/01 | 528.5 | 533.3 | 528.5 | 531.5 | -1.5 | -0.3% | 6,000 |
| 2012/10/31 | 533.5 | 535 | 531.3 | 533 | -0.5 | -0.1% | 12,800 |
| 2012/10/30 | 526.3 | 535.8 | 524 | 533.5 | +8.7 | +1.7% | 62,000 |
| 2012/10/29 | 524 | 527.3 | 521 | 524.8 | +0.8 | +0.2% | 9,600 |
| 2012/10/26 | 529 | 529 | 523 | 524 | -1.3 | -0.2% | 7,200 |
| 2012/10/25 | 525.3 | 526 | 523 | 525.3 | +3.5 | +0.7% | 4,400 |
3001～
3050
件表示中 / 4270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 | 385,000円 | +10.8% | +18.5% | 0.68% | 30.63倍 | 2.86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 |
| ゲンキＧＤＣ | 339,000円 | +8.0% | +26.0% | 2.06% | 14.60倍 | 3.96倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| リンガハット | 230,000円 | +3.9% | +1.1% | 0.52% | 59.60倍 | 4.37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 | 151,000円 | +71.8% | +58.4% | 0.00% | 16.39倍 | 1.80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 | 249,500円 | +9.2% | +9.0% | 2.08% | 25.32倍 | 1.70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
