ＢＲＵＮＯ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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,007 | 1,007 | 1,004 | 1,006 | ±0 | ±0% | 3,800 |
| 2024/11/20 | 1,004 | 1,007 | 1,004 | 1,006 | +2 | +0.2% | 5,100 |
| 2024/11/19 | 1,004 | 1,007 | 1,004 | 1,004 | ±0 | ±0% | 7,300 |
| 2024/11/18 | 1,003 | 1,006 | 1,003 | 1,004 | +1 | +0.1% | 6,200 |
| 2024/11/15 | 1,001 | 1,005 | 1,001 | 1,003 | +1 | +0.1% | 6,800 |
| 2024/11/14 | 1,000 | 1,005 | 999 | 1,002 | +3 | +0.3% | 17,100 |
| 2024/11/13 | 995 | 1,000 | 995 | 999 | +2 | +0.2% | 8,200 |
| 2024/11/12 | 995 | 999 | 995 | 997 | +2 | +0.2% | 9,200 |
| 2024/11/11 | 991 | 997 | 991 | 995 | +4 | +0.4% | 5,100 |
| 2024/11/08 | 991 | 995 | 991 | 991 | -1 | -0.1% | 5,800 |
| 2024/11/07 | 994 | 995 | 992 | 992 | -2 | -0.2% | 7,300 |
| 2024/11/06 | 991 | 995 | 991 | 994 | +5 | +0.5% | 8,900 |
| 2024/11/05 | 991 | 992 | 989 | 989 | ±0 | ±0% | 7,700 |
| 2024/11/01 | 990 | 992 | 988 | 989 | -1 | -0.1% | 5,600 |
| 2024/10/31 | 989 | 992 | 988 | 990 | +1 | +0.1% | 5,800 |
| 2024/10/30 | 990 | 990 | 988 | 989 | ±0 | ±0% | 6,400 |
| 2024/10/29 | 989 | 991 | 988 | 989 | -1 | -0.1% | 7,400 |
| 2024/10/28 | 988 | 990 | 988 | 990 | +3 | +0.3% | 5,200 |
| 2024/10/25 | 987 | 990 | 985 | 987 | +1 | +0.1% | 9,600 |
| 2024/10/24 | 987 | 987 | 985 | 986 | +1 | +0.1% | 7,600 |
| 2024/10/23 | 984 | 987 | 984 | 985 | +1 | +0.1% | 7,600 |
| 2024/10/22 | 985 | 988 | 982 | 984 | +2 | +0.2% | 6,200 |
| 2024/10/21 | 985 | 986 | 982 | 982 | ±0 | ±0% | 5,100 |
| 2024/10/18 | 981 | 985 | 981 | 982 | +1 | +0.1% | 4,300 |
| 2024/10/17 | 980 | 983 | 980 | 981 | +2 | +0.2% | 7,300 |
| 2024/10/16 | 974 | 979 | 974 | 979 | +2 | +0.2% | 4,600 |
| 2024/10/15 | 978 | 979 | 975 | 977 | +2 | +0.2% | 5,400 |
| 2024/10/11 | 975 | 977 | 974 | 975 | +1 | +0.1% | 3,900 |
| 2024/10/10 | 970 | 975 | 970 | 974 | +1 | +0.1% | 5,200 |
| 2024/10/09 | 972 | 973 | 970 | 973 | +2 | +0.2% | 9,300 |
| 2024/10/08 | 972 | 974 | 971 | 971 | -1 | -0.1% | 5,300 |
| 2024/10/07 | 976 | 976 | 972 | 972 | +1 | +0.1% | 8,200 |
| 2024/10/04 | 970 | 974 | 970 | 971 | +1 | +0.1% | 3,900 |
| 2024/10/03 | 970 | 975 | 969 | 970 | +1 | +0.1% | 5,500 |
| 2024/10/02 | 971 | 975 | 969 | 969 | ±0 | ±0% | 7,500 |
| 2024/10/01 | 970 | 979 | 969 | 969 | +3 | +0.3% | 6,400 |
| 2024/09/30 | 969 | 975 | 966 | 966 | -4 | -0.4% | 7,300 |
| 2024/09/27 | 960 | 970 | 960 | 970 | +9 | +0.9% | 4,600 |
| 2024/09/26 | 966 | 970 | 961 | 961 | -1 | -0.1% | 9,800 |
| 2024/09/25 | 962 | 964 | 961 | 962 | -1 | -0.1% | 3,700 |
| 2024/09/24 | 960 | 967 | 960 | 963 | +1 | +0.1% | 5,100 |
| 2024/09/20 | 962 | 964 | 961 | 962 | ±0 | ±0% | 2,500 |
| 2024/09/19 | 967 | 967 | 961 | 962 | -1 | -0.1% | 3,200 |
| 2024/09/18 | 959 | 966 | 959 | 963 | +5 | +0.5% | 3,800 |
| 2024/09/17 | 965 | 969 | 955 | 958 | -6 | -0.6% | 7,700 |
| 2024/09/13 | 959 | 964 | 957 | 964 | +1 | +0.1% | 4,600 |
| 2024/09/12 | 957 | 963 | 956 | 963 | +6 | +0.6% | 5,400 |
| 2024/09/11 | 964 | 966 | 956 | 957 | -7 | -0.7% | 9,300 |
| 2024/09/10 | 965 | 969 | 960 | 964 | ±0 | ±0% | 5,600 |
| 2024/09/09 | 965 | 965 | 960 | 964 | -2 | -0.2% | 6,100 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「ＢＲＵＮＯ」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 |
|---|---|---|---|---|---|---|---|---|
| ＢＲＵＮＯ | 100,600円 | +48.3% | +999.9% | 0.40% | 39.86倍 | 2.84倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。ＲＩＺＡＰグループ傘下 |
| 蔵王産業 | 240,500円 | -14.9% | -21.7% | 4.16% | 19.80倍 | 1.03倍 |
|
清掃・洗浄機器の輸入販売商社。ビルメンテ業界と製造業が主顧客。設備投資に左右されやすい |
| 南 陽 | 112,100円 | -3.9% | -11.1% | 4.37% | 8.01倍 | 0.56倍 |
|
建機、産機の販売が中心。リース、レンタルも。建機は九州、産機は関東以西が地盤。海外も育成 |
| ナラサキ | 272,500円 | +2.4% | +3.8% | 3.85% | 6.28倍 | 0.58倍 |
|
北海道が地盤。三菱電機代理店業務が柱。農業設備、燃料、建設資材、港湾作業、建機に多角化 |
| ジオリーブＧ | 105,400円 | +0.4% | -28.8% | 3.61% | 7.56倍 | 0.62倍 |
|
建材卸大手。Ｍ＆Ａで拡大。マンションリノベ事業は業界トップ級。東日本で強い。２３年新社屋 |
市場注目の銘柄
チャート関連のコラム
