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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 976 | 982 | 976 | 980 | +4 | +0.4% | 3,600 |
| 2024/08/20 | 985 | 985 | 976 | 976 | -5 | -0.5% | 5,400 |
| 2024/08/19 | 980 | 982 | 975 | 981 | +6 | +0.6% | 7,400 |
| 2024/08/16 | 987 | 988 | 975 | 975 | -8 | -0.8% | 13,400 |
| 2024/08/15 | 980 | 995 | 976 | 983 | +7 | +0.7% | 17,800 |
| 2024/08/14 | 984 | 984 | 961 | 976 | -8 | -0.8% | 13,300 |
| 2024/08/13 | 964 | 987 | 962 | 984 | +27 | +2.8% | 23,500 |
| 2024/08/09 | 962 | 962 | 956 | 957 | -1 | -0.1% | 8,900 |
| 2024/08/08 | 954 | 962 | 953 | 958 | ±0 | ±0% | 8,200 |
| 2024/08/07 | 950 | 964 | 945 | 958 | +6 | +0.6% | 11,700 |
| 2024/08/06 | 901 | 976 | 901 | 952 | +52 | +5.8% | 32,600 |
| 2024/08/05 | 970 | 970 | 888 | 900 | -76 | -7.8% | 90,300 |
| 2024/08/02 | 986 | 988 | 972 | 976 | -16 | -1.6% | 35,700 |
| 2024/08/01 | 1,002 | 1,002 | 988 | 992 | -8 | -0.8% | 12,500 |
| 2024/07/31 | 991 | 1,003 | 991 | 1,000 | +5 | +0.5% | 11,700 |
| 2024/07/30 | 999 | 999 | 993 | 995 | -1 | -0.1% | 10,800 |
| 2024/07/29 | 992 | 996 | 992 | 996 | +4 | +0.4% | 8,900 |
| 2024/07/26 | 991 | 992 | 990 | 992 | -6 | -0.6% | 8,500 |
| 2024/07/25 | 990 | 998 | 990 | 998 | +8 | +0.8% | 12,200 |
| 2024/07/24 | 996 | 998 | 990 | 990 | -6 | -0.6% | 6,200 |
| 2024/07/23 | 990 | 997 | 990 | 996 | +6 | +0.6% | 6,000 |
| 2024/07/22 | 995 | 995 | 990 | 990 | -5 | -0.5% | 12,700 |
| 2024/07/19 | 1,001 | 1,001 | 993 | 995 | -8 | -0.8% | 13,600 |
| 2024/07/18 | 1,004 | 1,012 | 1,000 | 1,003 | +4 | +0.4% | 16,400 |
| 2024/07/17 | 1,003 | 1,007 | 998 | 999 | -1 | -0.1% | 11,200 |
| 2024/07/16 | 1,008 | 1,009 | 995 | 1,000 | -7 | -0.7% | 24,600 |
| 2024/07/12 | 1,013 | 1,022 | 1,007 | 1,007 | -5 | -0.5% | 26,900 |
| 2024/07/11 | 1,000 | 1,020 | 1,000 | 1,012 | +13 | +1.3% | 46,200 |
| 2024/07/10 | 1,000 | 1,002 | 998 | 999 | +3 | +0.3% | 21,200 |
| 2024/07/09 | 996 | 1,000 | 995 | 996 | +2 | +0.2% | 18,600 |
| 2024/07/08 | 993 | 996 | 991 | 994 | +2 | +0.2% | 17,300 |
| 2024/07/05 | 999 | 999 | 989 | 992 | -1 | -0.1% | 20,800 |
| 2024/07/04 | 987 | 993 | 985 | 993 | +9 | +0.9% | 26,400 |
| 2024/07/03 | 1,000 | 1,000 | 980 | 984 | +7 | +0.7% | 65,600 |
| 2024/07/02 | 975 | 982 | 972 | 977 | +7 | +0.7% | 40,600 |
| 2024/07/01 | 980 | 983 | 970 | 970 | -13 | -1.3% | 112,300 |
| 2024/06/28 | 988 | 988 | 980 | 983 | -5 | -0.5% | 85,700 |
| 2024/06/27 | 980 | 995 | 975 | 988 | -47 | -4.5% | 184,700 |
| 2024/06/26 | 1,035 | 1,041 | 1,034 | 1,035 | ±0 | ±0% | 169,300 |
| 2024/06/25 | 1,035 | 1,037 | 1,035 | 1,035 | ±0 | ±0% | 75,100 |
| 2024/06/24 | 1,039 | 1,039 | 1,035 | 1,035 | -3 | -0.3% | 75,000 |
| 2024/06/21 | 1,038 | 1,039 | 1,038 | 1,038 | ±0 | ±0% | 27,700 |
| 2024/06/20 | 1,038 | 1,040 | 1,038 | 1,038 | ±0 | ±0% | 22,800 |
| 2024/06/19 | 1,039 | 1,040 | 1,037 | 1,038 | ±0 | ±0% | 18,200 |
| 2024/06/18 | 1,038 | 1,039 | 1,035 | 1,038 | +3 | +0.3% | 19,300 |
| 2024/06/17 | 1,039 | 1,039 | 1,033 | 1,035 | -1 | -0.1% | 24,100 |
| 2024/06/14 | 1,033 | 1,037 | 1,030 | 1,036 | +1 | +0.1% | 29,900 |
| 2024/06/13 | 1,037 | 1,038 | 1,035 | 1,035 | -2 | -0.2% | 16,300 |
| 2024/06/12 | 1,037 | 1,039 | 1,036 | 1,037 | +3 | +0.3% | 45,600 |
| 2024/06/11 | 1,036 | 1,036 | 1,033 | 1,034 | ±0 | ±0% | 39,800 |
151～
200
件表示中 / 3673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 | 101,200円 | +48.3% | +999.9% | 0.40% | 40.10倍 | 2.87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 |
| 星医療 | 450,500円 | +1.5% | +0.6% | 1.55% | 9.91倍 | 0.79倍 |
|
医療用ガス首位、病院向けガス設備工事も強い。酸素使う在宅医療が成長。介護機器レンタルも |
| ラサ商事 | 134,500円 | -0.8% | -11.2% | 5.06% | 7.60倍 | 0.69倍 |
|
鉱物、金属素材や特殊ポンプ等の専門商社。ジルコンでは首位。製鉄所向けリサイクル設備等も |
| 小津産業 | 174,800円 | -1.2% | -16.2% | 1.43% | 30.62倍 | 0.81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 |
| 蔵王産業 | 233,900円 | -14.9% | -21.7% | 4.28% | 19.26倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
