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 |
|---|---|---|---|---|---|---|---|
| 2012/01/04 | 537.5 | 537.8 | 536.3 | 537.8 | +5.3 | +1% | 12,400 |
| 2011/12/30 | 535 | 537.5 | 531.5 | 532.5 | -1.8 | -0.3% | 10,800 |
| 2011/12/29 | 533.8 | 534.3 | 532.5 | 534.3 | +1 | +0.2% | 5,600 |
| 2011/12/28 | 532.5 | 537.5 | 530.3 | 533.3 | -24.5 | -4.4% | 16,800 |
| 2011/12/27 | 543.5 | 557.8 | 543.5 | 557.8 | +14.5 | +2.7% | 19,200 |
| 2011/12/26 | 546.3 | 546.3 | 543.3 | 543.3 | -3.5 | -0.6% | 21,600 |
| 2011/12/22 | 545 | 546.8 | 544.3 | 546.8 | +1.8 | +0.3% | 8,800 |
| 2011/12/21 | 545.5 | 546.5 | 545 | 545 | +0.2 | ±0% | 7,600 |
| 2011/12/20 | 547 | 547 | 544.8 | 544.8 | -2.7 | -0.5% | 4,400 |
| 2011/12/19 | 548.8 | 548.8 | 547 | 547.5 | ±0 | ±0% | 7,600 |
| 2011/12/16 | 546.8 | 547.5 | 544 | 547.5 | +2.2 | +0.4% | 6,000 |
| 2011/12/15 | 546.3 | 546.5 | 542.8 | 545.3 | -1.5 | -0.3% | 6,400 |
| 2011/12/14 | 545 | 547 | 543.3 | 546.8 | +2.3 | +0.4% | 13,200 |
| 2011/12/13 | 542.5 | 544.5 | 541.3 | 544.5 | +2.5 | +0.5% | 7,600 |
| 2011/12/12 | 540.3 | 542 | 540.3 | 542 | +3.2 | +0.6% | 4,400 |
| 2011/12/09 | 539.5 | 540 | 538 | 538.8 | -1.2 | -0.2% | 8,800 |
| 2011/12/08 | 539.8 | 540 | 538 | 540 | +0.5 | +0.1% | 5,200 |
| 2011/12/07 | 539.3 | 539.8 | 539.3 | 539.5 | +0.5 | +0.1% | 2,400 |
| 2011/12/06 | 539.8 | 540 | 538.5 | 539 | +0.7 | +0.1% | 3,200 |
| 2011/12/05 | 538.3 | 538.8 | 538.3 | 538.3 | +0.3 | +0.1% | 2,000 |
| 2011/12/02 | 537.5 | 538.8 | 535 | 538 | +0.2 | ±0% | 8,400 |
| 2011/12/01 | 537.5 | 538.5 | 537.5 | 537.8 | +0.3 | +0.1% | 2,000 |
| 2011/11/30 | 536.3 | 537.5 | 536.3 | 537.5 | +1.2 | +0.2% | 2,800 |
| 2011/11/29 | 537.3 | 537.3 | 536.3 | 536.3 | -1 | -0.2% | 800 |
| 2011/11/28 | 537.5 | 538.8 | 532.5 | 537.3 | +2.8 | +0.5% | 8,400 |
| 2011/11/25 | 531.8 | 534.5 | 531.8 | 534.5 | +2 | +0.4% | 1,600 |
| 2011/11/24 | 532.5 | 532.5 | 532.5 | 532.5 | -1.3 | -0.2% | 2,400 |
| 2011/11/22 | 535.8 | 536.3 | 533.8 | 533.8 | -1.2 | -0.2% | 4,400 |
| 2011/11/21 | 535 | 535.3 | 535 | 535 | -0.5 | -0.1% | 3,200 |
| 2011/11/18 | 535.8 | 535.8 | 535.5 | 535.5 | +0.2 | ±0% | 2,400 |
| 2011/11/17 | 536.3 | 536.3 | 535.3 | 535.3 | ±0 | ±0% | 2,400 |
| 2011/11/16 | 535.5 | 536.3 | 535.3 | 535.3 | ±0 | ±0% | 2,800 |
| 2011/11/15 | 535.3 | 535.3 | 535.3 | 535.3 | +0.3 | +0.1% | 400 |
| 2011/11/14 | 534.5 | 535 | 534.5 | 535 | +1 | +0.2% | 800 |
| 2011/11/11 | 534.3 | 534.5 | 534 | 534 | -1 | -0.2% | 2,000 |
| 2011/11/10 | 537.3 | 537.3 | 535 | 535 | -2.3 | -0.4% | 8,400 |
| 2011/11/09 | 534.8 | 537.3 | 534.5 | 537.3 | +2.8 | +0.5% | 4,400 |
| 2011/11/08 | 534.5 | 534.5 | 533.8 | 534.5 | ±0 | ±0% | 2,800 |
| 2011/11/07 | 534.8 | 537 | 534.5 | 534.5 | +0.7 | +0.1% | 2,800 |
| 2011/11/04 | 532.5 | 533.8 | 531.5 | 533.8 | +1.5 | +0.3% | 4,400 |
| 2011/11/02 | 530.3 | 532.3 | 530.3 | 532.3 | +2 | +0.4% | 800 |
| 2011/11/01 | 531.3 | 531.3 | 530.3 | 530.3 | -1 | -0.2% | 2,000 |
| 2011/10/31 | 530.3 | 531.3 | 530.3 | 531.3 | +1 | +0.2% | 3,600 |
| 2011/10/28 | 530.3 | 530.3 | 529 | 530.3 | +1.5 | +0.3% | 2,400 |
| 2011/10/27 | 530 | 530 | 528.8 | 528.8 | -1.2 | -0.2% | 2,000 |
| 2011/10/26 | 530 | 530 | 530 | 530 | ±0 | ±0% | 4,800 |
| 2011/10/25 | 529.5 | 530 | 529.3 | 530 | -2 | -0.4% | 3,200 |
| 2011/10/24 | 533 | 533 | 531.3 | 532 | +3.2 | +0.6% | 3,200 |
| 2011/10/21 | 528 | 528.8 | 528 | 528.8 | +0.8 | +0.2% | 1,600 |
| 2011/10/20 | 530 | 530.8 | 528 | 528 | -2 | -0.4% | 4,800 |
3151～
3200
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
