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 |
|---|---|---|---|---|---|---|---|
| 2010/08/11 | 420 | 422.5 | 417.8 | 422.5 | +2.5 | +0.6% | 2,400 |
| 2010/08/10 | 423.8 | 425 | 420 | 420 | +0.5 | +0.1% | 13,600 |
| 2010/08/09 | 417.5 | 419.5 | 417.5 | 419.5 | +6.2 | +1.5% | 1,600 |
| 2010/08/06 | 420.8 | 420.8 | 413.3 | 413.3 | -4.2 | -1% | 5,200 |
| 2010/08/05 | 416.3 | 417.5 | 415 | 417.5 | +3.7 | +0.9% | 2,000 |
| 2010/08/04 | 412.5 | 413.8 | 412.5 | 413.8 | ±0 | ±0% | 800 |
| 2010/08/03 | 407.5 | 423.8 | 407.5 | 413.8 | -3.7 | -0.9% | 4,800 |
| 2010/08/02 | 423.8 | 423.8 | 411.3 | 417.5 | +8.2 | +2% | 10,800 |
| 2010/07/30 | 408 | 409.3 | 408 | 409.3 | +1.8 | +0.4% | 1,600 |
| 2010/07/29 | 407.5 | 407.5 | 407.5 | 407.5 | -1.5 | -0.4% | 400 |
| 2010/07/28 | 408.8 | 409 | 408.8 | 409 | - | - | 800 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 410 | 410 | 406.3 | 406.3 | +1 | +0.2% | 4,000 |
| 2010/07/23 | 405 | 406.3 | 405 | 405.3 | +0.3 | +0.1% | 1,200 |
| 2010/07/22 | 404.8 | 405 | 404.3 | 405 | +0.2 | ±0% | 2,000 |
| 2010/07/21 | 406.8 | 406.8 | 404.8 | 404.8 | +0.8 | +0.2% | 2,800 |
| 2010/07/20 | 404 | 404 | 404 | 404 | -0.5 | -0.1% | 800 |
| 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 |
3651～
3700
件表示中 / 4327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 | 353,000円 | +10.8% | +18.5% | 0.74% | 28.09倍 | 2.63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 |
| ナフコ | 182,500円 | -4.8% | +107.9% | 3.18% | 35.60倍 | 0.29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 |
| ＢＥＥＮＯＳ | 398,500円 | -27.7% | +17.1% | 0.00% | 27.92倍 | 3.47倍 |
|
海外からの国内ＥＣ購入を支援する越境ＥＣが柱。ＬＩＮＥヤフーのＴＯＢ成立し上場廃止へ |
| フジコーポ | 282,500円 | +0.8% | +4.4% | 0.80% | 12.48倍 | 1.75倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
| サガミＨＤ | 169,800円 | +5.6% | +7.8% | 0.59% | 41.13倍 | 2.88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 |
市場注目の銘柄
チャート関連のコラム
