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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 3,290 | 3,330 | 3,260 | 3,305 | +25 | +0.8% | 52,300 |
| 2024/02/26 | 3,310 | 3,320 | 3,280 | 3,280 | -25 | -0.8% | 37,600 |
| 2024/02/22 | 3,290 | 3,305 | 3,265 | 3,305 | +40 | +1.2% | 32,500 |
| 2024/02/21 | 3,275 | 3,275 | 3,235 | 3,265 | -10 | -0.3% | 23,700 |
| 2024/02/20 | 3,290 | 3,300 | 3,245 | 3,275 | +5 | +0.2% | 32,400 |
| 2024/02/19 | 3,240 | 3,280 | 3,215 | 3,270 | +70 | +2.2% | 29,800 |
| 2024/02/16 | 3,210 | 3,240 | 3,200 | 3,200 | ±0 | ±0% | 31,400 |
| 2024/02/15 | 3,275 | 3,280 | 3,200 | 3,200 | -75 | -2.3% | 47,700 |
| 2024/02/14 | 3,345 | 3,345 | 3,275 | 3,275 | -80 | -2.4% | 39,500 |
| 2024/02/13 | 3,350 | 3,365 | 3,315 | 3,355 | +25 | +0.8% | 29,300 |
| 2024/02/09 | 3,310 | 3,355 | 3,310 | 3,330 | +20 | +0.6% | 24,300 |
| 2024/02/08 | 3,325 | 3,330 | 3,285 | 3,310 | -25 | -0.7% | 37,400 |
| 2024/02/07 | 3,360 | 3,360 | 3,320 | 3,335 | -20 | -0.6% | 23,800 |
| 2024/02/06 | 3,385 | 3,405 | 3,355 | 3,355 | -25 | -0.7% | 25,700 |
| 2024/02/05 | 3,455 | 3,460 | 3,380 | 3,380 | -75 | -2.2% | 40,100 |
| 2024/02/02 | 3,430 | 3,475 | 3,400 | 3,455 | +40 | +1.2% | 48,600 |
| 2024/02/01 | 3,400 | 3,415 | 3,360 | 3,415 | +65 | +1.9% | 54,200 |
| 2024/01/31 | 3,350 | 3,350 | 3,320 | 3,350 | +20 | +0.6% | 24,000 |
| 2024/01/30 | 3,355 | 3,385 | 3,320 | 3,330 | -35 | -1% | 30,000 |
| 2024/01/29 | 3,420 | 3,420 | 3,360 | 3,365 | -5 | -0.1% | 30,700 |
| 2024/01/26 | 3,425 | 3,460 | 3,370 | 3,370 | -65 | -1.9% | 38,600 |
| 2024/01/25 | 3,460 | 3,470 | 3,420 | 3,435 | -50 | -1.4% | 39,000 |
| 2024/01/24 | 3,480 | 3,515 | 3,480 | 3,485 | +5 | +0.1% | 26,500 |
| 2024/01/23 | 3,485 | 3,530 | 3,460 | 3,480 | -35 | -1% | 48,300 |
| 2024/01/22 | 3,455 | 3,550 | 3,455 | 3,515 | ±0 | ±0% | 60,300 |
| 2024/01/19 | 3,570 | 3,640 | 3,465 | 3,515 | -45 | -1.3% | 269,300 |
| 2024/01/18 | 3,595 | 3,595 | 3,525 | 3,560 | -25 | -0.7% | 143,100 |
| 2024/01/17 | 3,485 | 3,610 | 3,475 | 3,585 | +125 | +3.6% | 152,200 |
| 2024/01/16 | 3,400 | 3,470 | 3,400 | 3,460 | +80 | +2.4% | 99,400 |
| 2024/01/15 | 3,285 | 3,380 | 3,285 | 3,380 | +125 | +3.8% | 115,600 |
| 2024/01/12 | 3,230 | 3,265 | 3,225 | 3,255 | +15 | +0.5% | 39,800 |
| 2024/01/11 | 3,250 | 3,255 | 3,205 | 3,240 | ±0 | ±0% | 44,900 |
| 2024/01/10 | 3,235 | 3,245 | 3,215 | 3,240 | +25 | +0.8% | 46,800 |
| 2024/01/09 | 3,185 | 3,215 | 3,185 | 3,215 | +40 | +1.3% | 58,500 |
| 2024/01/05 | 3,170 | 3,190 | 3,145 | 3,175 | +10 | +0.3% | 43,400 |
| 2024/01/04 | 3,170 | 3,170 | 3,120 | 3,165 | -20 | -0.6% | 55,000 |
| 2023/12/29 | 3,130 | 3,190 | 3,120 | 3,185 | +55 | +1.8% | 66,300 |
| 2023/12/28 | 3,225 | 3,225 | 3,130 | 3,130 | -165 | -5% | 264,400 |
| 2023/12/27 | 3,305 | 3,320 | 3,265 | 3,295 | -5 | -0.2% | 226,400 |
| 2023/12/26 | 3,240 | 3,305 | 3,235 | 3,300 | +65 | +2% | 77,600 |
| 2023/12/25 | 3,180 | 3,235 | 3,165 | 3,235 | +60 | +1.9% | 79,200 |
| 2023/12/22 | 3,165 | 3,175 | 3,150 | 3,175 | +10 | +0.3% | 35,100 |
| 2023/12/21 | 3,155 | 3,175 | 3,135 | 3,165 | +10 | +0.3% | 51,000 |
| 2023/12/20 | 3,135 | 3,160 | 3,125 | 3,155 | +35 | +1.1% | 33,600 |
| 2023/12/19 | 3,100 | 3,120 | 3,080 | 3,120 | +30 | +1% | 29,900 |
| 2023/12/18 | 3,070 | 3,095 | 3,060 | 3,090 | +10 | +0.3% | 32,600 |
| 2023/12/15 | 3,110 | 3,115 | 3,055 | 3,080 | -50 | -1.6% | 71,300 |
| 2023/12/14 | 3,155 | 3,165 | 3,115 | 3,130 | -25 | -0.8% | 43,400 |
| 2023/12/13 | 3,175 | 3,180 | 3,145 | 3,155 | -15 | -0.5% | 27,900 |
| 2023/12/12 | 3,185 | 3,195 | 3,160 | 3,170 | ±0 | ±0% | 30,700 |
301～
350
件表示中 / 4290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 | 352,500円 | +10.8% | +18.5% | 0.74% | 28.05倍 | 2.62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 |
| ＪＥＨ | 223,400円 | +14.3% | +20.1% | 3.76% | 13.47倍 | 3.28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。海外人気高い |
| ミニストップ | 180,900円 | +10.9% | - | 1.11% | 750.62倍 | 1.61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 |
| サガミＨＤ | 170,700円 | +5.6% | +7.8% | 0.59% | 41.35倍 | 2.90倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
| ナフコ | 172,400円 | -4.8% | +107.9% | 3.36% | 33.63倍 | 0.27倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
市場注目の銘柄
チャート関連のコラム
