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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,029 | 1,038 | 1,029 | 1,038 | +8 | +0.8% | 15,400 |
| 2024/05/16 | 1,033 | 1,033 | 1,030 | 1,030 | -4 | -0.4% | 17,300 |
| 2024/05/15 | 1,039 | 1,039 | 1,031 | 1,034 | -6 | -0.6% | 31,900 |
| 2024/05/14 | 1,040 | 1,041 | 1,038 | 1,040 | ±0 | ±0% | 5,900 |
| 2024/05/13 | 1,042 | 1,042 | 1,038 | 1,040 | -2 | -0.2% | 18,300 |
| 2024/05/10 | 1,043 | 1,043 | 1,040 | 1,042 | +1 | +0.1% | 6,500 |
| 2024/05/09 | 1,045 | 1,045 | 1,041 | 1,041 | -1 | -0.1% | 7,800 |
| 2024/05/08 | 1,044 | 1,045 | 1,040 | 1,042 | -2 | -0.2% | 7,500 |
| 2024/05/07 | 1,045 | 1,045 | 1,040 | 1,044 | +1 | +0.1% | 12,200 |
| 2024/05/02 | 1,044 | 1,044 | 1,039 | 1,043 | ±0 | ±0% | 6,200 |
| 2024/05/01 | 1,040 | 1,045 | 1,039 | 1,043 | +3 | +0.3% | 8,700 |
| 2024/04/30 | 1,043 | 1,044 | 1,038 | 1,040 | -3 | -0.3% | 14,400 |
| 2024/04/26 | 1,040 | 1,044 | 1,040 | 1,043 | +5 | +0.5% | 8,100 |
| 2024/04/25 | 1,042 | 1,042 | 1,037 | 1,038 | -1 | -0.1% | 6,100 |
| 2024/04/24 | 1,043 | 1,044 | 1,039 | 1,039 | ±0 | ±0% | 13,600 |
| 2024/04/23 | 1,035 | 1,042 | 1,035 | 1,039 | -1 | -0.1% | 5,900 |
| 2024/04/22 | 1,031 | 1,040 | 1,031 | 1,040 | +9 | +0.9% | 9,300 |
| 2024/04/19 | 1,041 | 1,041 | 1,030 | 1,031 | -10 | -1% | 15,600 |
| 2024/04/18 | 1,039 | 1,042 | 1,039 | 1,041 | +2 | +0.2% | 5,500 |
| 2024/04/17 | 1,040 | 1,045 | 1,039 | 1,039 | -1 | -0.1% | 8,800 |
| 2024/04/16 | 1,045 | 1,045 | 1,040 | 1,040 | -5 | -0.5% | 10,600 |
| 2024/04/15 | 1,041 | 1,045 | 1,041 | 1,045 | -1 | -0.1% | 9,300 |
| 2024/04/12 | 1,046 | 1,048 | 1,044 | 1,046 | ±0 | ±0% | 5,900 |
| 2024/04/11 | 1,045 | 1,046 | 1,044 | 1,046 | -2 | -0.2% | 7,100 |
| 2024/04/10 | 1,045 | 1,049 | 1,043 | 1,048 | +5 | +0.5% | 10,700 |
| 2024/04/09 | 1,040 | 1,043 | 1,040 | 1,043 | +3 | +0.3% | 6,900 |
| 2024/04/08 | 1,039 | 1,046 | 1,035 | 1,040 | -2 | -0.2% | 17,700 |
| 2024/04/05 | 1,040 | 1,045 | 1,038 | 1,042 | +2 | +0.2% | 10,800 |
| 2024/04/04 | 1,038 | 1,042 | 1,034 | 1,040 | +2 | +0.2% | 14,000 |
| 2024/04/03 | 1,042 | 1,042 | 1,033 | 1,038 | -4 | -0.4% | 11,700 |
| 2024/04/02 | 1,048 | 1,049 | 1,041 | 1,042 | -2 | -0.2% | 9,800 |
| 2024/04/01 | 1,050 | 1,050 | 1,041 | 1,044 | +1 | +0.1% | 16,200 |
| 2024/03/29 | 1,029 | 1,045 | 1,029 | 1,043 | +14 | +1.4% | 29,500 |
| 2024/03/28 | 1,020 | 1,030 | 1,019 | 1,029 | +9 | +0.9% | 32,300 |
| 2024/03/27 | 1,019 | 1,020 | 1,017 | 1,020 | +1 | +0.1% | 15,900 |
| 2024/03/26 | 1,013 | 1,019 | 1,013 | 1,019 | +5 | +0.5% | 20,300 |
| 2024/03/25 | 1,013 | 1,014 | 1,010 | 1,014 | +1 | +0.1% | 8,200 |
| 2024/03/22 | 1,010 | 1,013 | 1,010 | 1,013 | +2 | +0.2% | 5,900 |
| 2024/03/21 | 1,010 | 1,014 | 1,010 | 1,011 | +2 | +0.2% | 11,000 |
| 2024/03/19 | 1,012 | 1,012 | 1,009 | 1,009 | ±0 | ±0% | 4,200 |
| 2024/03/18 | 1,010 | 1,012 | 1,008 | 1,009 | ±0 | ±0% | 7,600 |
| 2024/03/15 | 1,008 | 1,010 | 1,006 | 1,009 | +1 | +0.1% | 4,400 |
| 2024/03/14 | 1,010 | 1,010 | 1,002 | 1,008 | +2 | +0.2% | 4,700 |
| 2024/03/13 | 1,002 | 1,012 | 1,002 | 1,006 | +4 | +0.4% | 11,100 |
| 2024/03/12 | 1,003 | 1,005 | 1,001 | 1,002 | +1 | +0.1% | 7,500 |
| 2024/03/11 | 1,005 | 1,005 | 998 | 1,001 | -3 | -0.3% | 15,100 |
| 2024/03/08 | 999 | 1,009 | 999 | 1,004 | -3 | -0.3% | 15,800 |
| 2024/03/07 | 1,000 | 1,011 | 1,000 | 1,007 | +4 | +0.4% | 16,300 |
| 2024/03/06 | 1,010 | 1,016 | 1,001 | 1,003 | -7 | -0.7% | 21,100 |
| 2024/03/05 | 1,015 | 1,015 | 1,010 | 1,010 | -3 | -0.3% | 9,900 |
1～
50
件表示中 / 3457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 | 103,800円 | - | - | 0.39% | - | 2.82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 | 252,200円 | +1.9% | +7.0% | 3.97% | 15.21倍 | 1.07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 |
| クワザワＨＤ | 92,500円 | -1.3% | -13.8% | 1.62% | 17.39倍 | 0.90倍 |
|
北海道地盤の建材・土木資材商社。建設工事も行う。近年はリフォーム、住宅設備機器に進出 |
| 富士興 | 173,500円 | +14.7% | -15.4% | 4.96% | 20.40倍 | 1.20倍 |
|
ＥＮＥＯＳ系の石油販社。軽油、灯油、Ａ重油が主力。北海道でＬＰガス小売り、建機レンタルも |
| 小津産業 | 178,300円 | -3.6% | +13.6% | 1.40% | 28.80倍 | 0.82倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
市場注目の銘柄
チャート関連のコラム
