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 |
---|---|---|---|---|---|---|---|
2023/03/28 | 2,485 | 2,492 | 2,481 | 2,487 | +5 | +0.2% | 20,500 |
2023/03/27 | 2,479 | 2,487 | 2,474 | 2,482 | +9 | +0.4% | 30,000 |
2023/03/24 | 2,458 | 2,474 | 2,443 | 2,473 | +15 | +0.6% | 35,300 |
2023/03/23 | 2,438 | 2,461 | 2,428 | 2,458 | +15 | +0.6% | 24,000 |
2023/03/22 | 2,458 | 2,463 | 2,432 | 2,443 | -9 | -0.4% | 27,400 |
2023/03/20 | 2,457 | 2,459 | 2,445 | 2,452 | -5 | -0.2% | 15,100 |
2023/03/17 | 2,460 | 2,478 | 2,451 | 2,457 | +6 | +0.2% | 34,800 |
2023/03/16 | 2,440 | 2,454 | 2,437 | 2,451 | -22 | -0.9% | 19,700 |
2023/03/15 | 2,461 | 2,474 | 2,452 | 2,473 | +34 | +1.4% | 23,000 |
2023/03/14 | 2,450 | 2,455 | 2,422 | 2,439 | -23 | -0.9% | 31,600 |
2023/03/13 | 2,461 | 2,465 | 2,430 | 2,462 | +1 | ±0% | 32,500 |
2023/03/10 | 2,478 | 2,484 | 2,460 | 2,461 | -19 | -0.8% | 36,600 |
2023/03/09 | 2,474 | 2,483 | 2,474 | 2,480 | +8 | +0.3% | 33,600 |
2023/03/08 | 2,469 | 2,475 | 2,463 | 2,472 | +2 | +0.1% | 30,200 |
2023/03/07 | 2,460 | 2,470 | 2,459 | 2,470 | +17 | +0.7% | 34,800 |
2023/03/06 | 2,460 | 2,464 | 2,446 | 2,453 | -5 | -0.2% | 26,300 |
2023/03/03 | 2,450 | 2,459 | 2,447 | 2,458 | +13 | +0.5% | 27,600 |
2023/03/02 | 2,430 | 2,449 | 2,430 | 2,445 | +5 | +0.2% | 17,000 |
2023/03/01 | 2,431 | 2,440 | 2,427 | 2,440 | +9 | +0.4% | 14,600 |
2023/02/28 | 2,429 | 2,443 | 2,428 | 2,431 | +14 | +0.6% | 25,200 |
2023/02/27 | 2,415 | 2,420 | 2,405 | 2,417 | -1 | ±0% | 32,000 |
2023/02/24 | 2,418 | 2,420 | 2,407 | 2,418 | +8 | +0.3% | 18,100 |
2023/02/22 | 2,410 | 2,415 | 2,400 | 2,410 | -3 | -0.1% | 21,600 |
2023/02/21 | 2,415 | 2,417 | 2,406 | 2,413 | +2 | +0.1% | 15,200 |
2023/02/20 | 2,410 | 2,422 | 2,410 | 2,411 | +1 | ±0% | 14,200 |
2023/02/17 | 2,415 | 2,420 | 2,410 | 2,410 | -13 | -0.5% | 15,700 |
2023/02/16 | 2,436 | 2,437 | 2,415 | 2,423 | -2 | -0.1% | 15,300 |
2023/02/15 | 2,429 | 2,433 | 2,418 | 2,425 | -4 | -0.2% | 11,600 |
2023/02/14 | 2,434 | 2,442 | 2,423 | 2,429 | +12 | +0.5% | 15,300 |
2023/02/13 | 2,427 | 2,432 | 2,410 | 2,417 | +4 | +0.2% | 12,100 |
2023/02/10 | 2,411 | 2,424 | 2,408 | 2,413 | -4 | -0.2% | 12,500 |
2023/02/09 | 2,419 | 2,429 | 2,416 | 2,417 | -9 | -0.4% | 10,900 |
2023/02/08 | 2,430 | 2,439 | 2,418 | 2,426 | -4 | -0.2% | 9,400 |
2023/02/07 | 2,448 | 2,463 | 2,430 | 2,430 | -16 | -0.7% | 16,000 |
2023/02/06 | 2,421 | 2,449 | 2,421 | 2,446 | +33 | +1.4% | 31,700 |
2023/02/03 | 2,415 | 2,419 | 2,409 | 2,413 | -18 | -0.7% | 25,800 |
2023/02/02 | 2,463 | 2,463 | 2,430 | 2,431 | -24 | -1% | 19,400 |
2023/02/01 | 2,456 | 2,472 | 2,450 | 2,455 | -1 | ±0% | 24,200 |
2023/01/31 | 2,453 | 2,456 | 2,431 | 2,456 | +3 | +0.1% | 35,100 |
2023/01/30 | 2,435 | 2,454 | 2,435 | 2,453 | +13 | +0.5% | 25,700 |
2023/01/27 | 2,441 | 2,447 | 2,432 | 2,440 | ±0 | ±0% | 16,800 |
2023/01/26 | 2,449 | 2,455 | 2,439 | 2,440 | -1 | ±0% | 20,600 |
2023/01/25 | 2,436 | 2,447 | 2,428 | 2,441 | +10 | +0.4% | 19,700 |
2023/01/24 | 2,433 | 2,436 | 2,419 | 2,431 | -3 | -0.1% | 20,600 |
2023/01/23 | 2,410 | 2,434 | 2,404 | 2,434 | +44 | +1.8% | 43,900 |
2023/01/20 | 2,373 | 2,396 | 2,372 | 2,390 | +15 | +0.6% | 17,100 |
2023/01/19 | 2,360 | 2,378 | 2,360 | 2,375 | +3 | +0.1% | 34,500 |
2023/01/18 | 2,377 | 2,401 | 2,369 | 2,372 | +16 | +0.7% | 40,800 |
2023/01/17 | 2,414 | 2,416 | 2,355 | 2,356 | -65 | -2.7% | 85,100 |
2023/01/16 | 2,436 | 2,436 | 2,414 | 2,421 | -15 | -0.6% | 29,000 |
401~
450
件表示中 / 4165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 | 375,000円 | +12.9% | +35.8% | 0.64% | 37.95倍 | 2.89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 | 199,400円 | -1.4% | -44.1% | 2.91% | 31.41倍 | 0.34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 |
リテールPT | 124,200円 | +3.8% | +6.1% | 2.25% | 10.26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 |
VTHD | 45,300円 | +5.9% | +6.5% | 5.30% | 7.84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 |
キャンドゥ | 326,500円 | +5.8% | +68.9% | 0.52% | 1306.00倍 | 5.07倍 |
|
100円ショップ3位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
市場注目の銘柄
チャート関連のコラム