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 |
|---|---|---|---|---|---|---|---|
| 2010/05/07 | 423.8 | 423.8 | 417.5 | 422.5 | -1.5 | -0.4% | 11,200 |
| 2010/05/06 | 425 | 425 | 424 | 424 | -1 | -0.2% | 8,400 |
| 2010/04/30 | 424.5 | 425 | 422.5 | 425 | +2.5 | +0.6% | 10,800 |
| 2010/04/28 | 417.5 | 425 | 417.5 | 422.5 | -2 | -0.5% | 8,000 |
| 2010/04/27 | 426.3 | 427.3 | 420 | 424.5 | -1 | -0.2% | 10,400 |
| 2010/04/26 | 412.8 | 425.5 | 412.8 | 425.5 | +16.7 | +4.1% | 14,400 |
| 2010/04/23 | 407 | 408.8 | 404.5 | 408.8 | +5.5 | +1.4% | 8,000 |
| 2010/04/22 | 405.8 | 406.3 | 403.3 | 403.3 | -2.5 | -0.6% | 7,200 |
| 2010/04/21 | 404.8 | 405.8 | 402.8 | 405.8 | +1 | +0.2% | 6,800 |
| 2010/04/20 | 402.5 | 405 | 402.5 | 404.8 | +4.3 | +1.1% | 2,800 |
| 2010/04/19 | 404.8 | 405.5 | 400 | 400.5 | -2 | -0.5% | 10,800 |
| 2010/04/16 | 404.8 | 405 | 402.5 | 402.5 | -1.3 | -0.3% | 11,600 |
| 2010/04/15 | 403.8 | 404.8 | 400 | 403.8 | +3.8 | +1% | 5,200 |
| 2010/04/14 | 397.5 | 400 | 397.5 | 400 | +5 | +1.3% | 6,800 |
| 2010/04/13 | 399.8 | 399.8 | 395 | 395 | +3 | +0.8% | 6,400 |
| 2010/04/12 | 392 | 392.5 | 392 | 392 | +0.2 | +0.1% | 5,200 |
| 2010/04/09 | 387.5 | 391.8 | 386.3 | 391.8 | +1.8 | +0.5% | 8,800 |
| 2010/04/08 | 385.8 | 390 | 385.8 | 390 | +4 | +1% | 5,600 |
| 2010/04/07 | 381.3 | 386 | 381 | 386 | +5 | +1.3% | 4,800 |
| 2010/04/06 | 382.5 | 383.5 | 380 | 381 | -1.5 | -0.4% | 5,600 |
| 2010/04/05 | 385 | 385 | 380 | 382.5 | -2.5 | -0.6% | 6,800 |
| 2010/04/02 | 387 | 387 | 382.5 | 385 | -2.3 | -0.6% | 8,400 |
| 2010/04/01 | 390 | 392.3 | 380 | 387.3 | -5 | -1.3% | 13,600 |
| 2010/03/31 | 387.5 | 392.3 | 379.3 | 392.3 | +3 | +0.8% | 11,600 |
| 2010/03/30 | 395 | 395 | 378 | 389.3 | +19.3 | +5.2% | 20,800 |
| 2010/03/29 | 362.8 | 370 | 362.8 | 370 | +5 | +1.4% | 6,400 |
| 2010/03/26 | 363.5 | 365 | 361.3 | 365 | +6.2 | +1.7% | 10,800 |
| 2010/03/25 | 357.5 | 358.8 | 357.5 | 358.8 | +2.3 | +0.6% | 6,800 |
| 2010/03/24 | 354.5 | 356.5 | 354.5 | 356.5 | +2 | +0.6% | 2,400 |
| 2010/03/23 | 354.5 | 354.5 | 354.5 | 354.5 | +0.7 | +0.2% | 2,400 |
| 2010/03/19 | 356.3 | 356.3 | 353.8 | 353.8 | -0.2 | -0.1% | 4,000 |
| 2010/03/18 | 353.5 | 355 | 353.5 | 354 | +0.5 | +0.1% | 2,000 |
| 2010/03/17 | 353 | 356.3 | 353 | 353.5 | -4 | -1.1% | 3,600 |
| 2010/03/16 | 357.3 | 357.5 | 352.5 | 357.5 | +5 | +1.4% | 6,000 |
| 2010/03/15 | 350.3 | 352.5 | 350 | 352.5 | -0.5 | -0.1% | 3,600 |
| 2010/03/12 | 352.5 | 353 | 352.5 | 353 | +3 | +0.9% | 1,200 |
| 2010/03/11 | 352.8 | 352.8 | 350 | 350 | +1.2 | +0.3% | 1,200 |
| 2010/03/10 | 352.5 | 352.5 | 348.8 | 348.8 | -1.7 | -0.5% | 8,800 |
| 2010/03/09 | 351.5 | 351.5 | 350 | 350.5 | +1 | +0.3% | 5,200 |
| 2010/03/08 | 350.5 | 351.3 | 349.5 | 349.5 | +0.7 | +0.2% | 1,600 |
| 2010/03/05 | 346.8 | 350 | 346.8 | 348.8 | +2.3 | +0.7% | 2,400 |
| 2010/03/04 | 346.5 | 346.5 | 346.5 | 346.5 | ±0 | ±0% | 800 |
| 2010/03/03 | 347.5 | 347.5 | 346.5 | 346.5 | -2.3 | -0.7% | 6,000 |
| 2010/03/02 | 348.8 | 348.8 | 348.8 | 348.8 | ±0 | ±0% | 800 |
| 2010/03/01 | 349.5 | 350 | 348.8 | 348.8 | -1.2 | -0.3% | 3,600 |
| 2010/02/26 | 346.8 | 352.5 | 346.8 | 350 | ±0 | ±0% | 14,400 |
| 2010/02/25 | 347.5 | 350 | 347 | 350 | +2.5 | +0.7% | 3,600 |
| 2010/02/24 | 347.5 | 347.5 | 347.5 | 347.5 | -1.3 | -0.4% | 3,600 |
| 2010/02/23 | 352.5 | 352.5 | 348.8 | 348.8 | -3.7 | -1% | 1,200 |
| 2010/02/22 | 350 | 352.5 | 350 | 352.5 | +2.5 | +0.7% | 4,800 |
3651～
3700
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
