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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 404.8 | 404.8 | 404.5 | 404.5 | -0.3 | -0.1% | 800 |
| 2010/07/15 | 406.3 | 406.3 | 404.5 | 404.8 | -0.2 | ±0% | 2,400 |
| 2010/07/14 | 404.5 | 405 | 404.5 | 405 | ±0 | ±0% | 1,600 |
| 2010/07/13 | 405 | 405 | 405 | 405 | +0.5 | +0.1% | 800 |
| 2010/07/12 | 407.3 | 407.3 | 404.5 | 404.5 | -2.5 | -0.6% | 8,800 |
| 2010/07/09 | 416.8 | 416.8 | 406.3 | 407 | +2 | +0.5% | 10,000 |
| 2010/07/08 | 404 | 405 | 404 | 405 | +1.5 | +0.4% | 2,800 |
| 2010/07/07 | 403.8 | 404 | 403.3 | 403.5 | +0.2 | ±0% | 2,800 |
| 2010/07/06 | 407.5 | 407.5 | 402 | 403.3 | -5.5 | -1.3% | 2,400 |
| 2010/07/05 | 403.3 | 408.8 | 403.3 | 408.8 | +8.8 | +2.2% | 6,000 |
| 2010/07/02 | 403.5 | 403.5 | 400 | 400 | -3.5 | -0.9% | 6,000 |
| 2010/07/01 | 401.3 | 403.5 | 400 | 403.5 | -1.3 | -0.3% | 8,800 |
| 2010/06/30 | 402.8 | 405 | 402 | 404.8 | -1.2 | -0.3% | 12,000 |
| 2010/06/29 | 404.5 | 408.8 | 403.8 | 406 | +2.2 | +0.5% | 14,800 |
| 2010/06/28 | 414.5 | 414.5 | 401.5 | 403.8 | -16.5 | -3.9% | 73,600 |
| 2010/06/25 | 420.3 | 424 | 420.3 | 420.3 | -3.7 | -0.9% | 163,600 |
| 2010/06/24 | 420 | 424 | 420 | 424 | +2.2 | +0.5% | 22,400 |
| 2010/06/23 | 422 | 423 | 420.3 | 421.8 | -1.7 | -0.4% | 11,600 |
| 2010/06/22 | 422.8 | 423.5 | 422.8 | 423.5 | -0.3 | -0.1% | 13,200 |
| 2010/06/21 | 423.5 | 424 | 422.5 | 423.8 | -0.2 | ±0% | 17,600 |
| 2010/06/18 | 425 | 425 | 423 | 424 | -1 | -0.2% | 4,800 |
| 2010/06/17 | 425.5 | 425.5 | 425 | 425 | +2.7 | +0.6% | 3,600 |
| 2010/06/16 | 422.5 | 428.5 | 422.3 | 422.3 | -0.5 | -0.1% | 11,200 |
| 2010/06/15 | 421.8 | 422.8 | 421.8 | 422.8 | +0.8 | +0.2% | 2,000 |
| 2010/06/14 | 421.8 | 422 | 419.5 | 422 | ±0 | ±0% | 8,800 |
| 2010/06/11 | 423.8 | 423.8 | 418 | 422 | -2 | -0.5% | 2,800 |
| 2010/06/10 | 424.5 | 424.5 | 423.5 | 424 | +6.5 | +1.6% | 8,400 |
| 2010/06/09 | 423.8 | 423.8 | 413.8 | 417.5 | -6.3 | -1.5% | 8,800 |
| 2010/06/08 | 425.8 | 425.8 | 423.8 | 423.8 | -1.7 | -0.4% | 2,800 |
| 2010/06/07 | 425.3 | 425.5 | 422.5 | 425.5 | +0.2 | ±0% | 7,600 |
| 2010/06/04 | 428.8 | 428.8 | 425 | 425.3 | -2.2 | -0.5% | 3,600 |
| 2010/06/03 | 425 | 427.5 | 425 | 427.5 | +3.7 | +0.9% | 8,400 |
| 2010/06/02 | 424 | 425 | 423.8 | 423.8 | -1 | -0.2% | 2,800 |
| 2010/06/01 | 423.5 | 424.8 | 422.5 | 424.8 | +2 | +0.5% | 7,200 |
| 2010/05/31 | 421.8 | 422.8 | 415.8 | 422.8 | +2.8 | +0.7% | 4,400 |
| 2010/05/28 | 421.8 | 421.8 | 418.5 | 420 | +2.5 | +0.6% | 6,000 |
| 2010/05/27 | 409.8 | 417.5 | 409.5 | 417.5 | +8.7 | +2.1% | 12,000 |
| 2010/05/26 | 409.8 | 409.8 | 399.8 | 408.8 | +9 | +2.3% | 8,400 |
| 2010/05/25 | 395 | 400 | 395 | 399.8 | +4.8 | +1.2% | 7,200 |
| 2010/05/24 | 402.5 | 402.5 | 390 | 395 | -7.5 | -1.9% | 11,200 |
| 2010/05/21 | 411.3 | 413.5 | 402.5 | 402.5 | -9.8 | -2.4% | 12,400 |
| 2010/05/20 | 412.5 | 414.5 | 412.3 | 412.3 | -0.5 | -0.1% | 9,200 |
| 2010/05/19 | 413.5 | 415 | 412.5 | 412.8 | -0.7 | -0.2% | 6,000 |
| 2010/05/18 | 422.5 | 423.3 | 413.5 | 413.5 | -6.5 | -1.5% | 9,600 |
| 2010/05/17 | 422 | 422 | 418.8 | 420 | -2 | -0.5% | 6,000 |
| 2010/05/14 | 415 | 422 | 415 | 422 | +2 | +0.5% | 2,400 |
| 2010/05/13 | 414.8 | 420 | 412.5 | 420 | +3.7 | +0.9% | 6,000 |
| 2010/05/12 | 420 | 420 | 416.3 | 416.3 | -5 | -1.2% | 9,600 |
| 2010/05/11 | 425.5 | 425.5 | 421.3 | 421.3 | -1.5 | -0.4% | 13,600 |
| 2010/05/10 | 427.3 | 427.3 | 422.5 | 422.8 | +0.3 | +0.1% | 12,400 |
3601～
3650
件表示中 / 4260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 | 356,500円 | +10.8% | +18.5% | 0.73% | 28.36倍 | 2.65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 |
| ＢＥＥＮＯＳ | 399,000円 | -27.7% | +17.1% | 0.00% | 27.79倍 | 3.61倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ＬＩＮＥヤフーがＴＯＢ実施 |
| ＧセブンＨＤ | 123,100円 | +14.0% | +16.2% | 3.25% | 9.61倍 | 1.76倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| サンマルクＨＤ | 230,000円 | +9.2% | +9.0% | 2.26% | 23.34倍 | 1.56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 |
| 松 屋 | 98,900円 | +16.4% | +70.2% | 1.21% | 17.49倍 | 1.91倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
市場注目の銘柄
チャート関連のコラム
