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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 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 |
| 2024/03/04 | 1,019 | 1,019 | 1,013 | 1,013 | -2 | -0.2% | 15,100 |
| 2024/03/01 | 1,013 | 1,015 | 1,013 | 1,015 | +3 | +0.3% | 8,500 |
| 2024/02/29 | 1,007 | 1,012 | 1,007 | 1,012 | +3 | +0.3% | 8,200 |
| 2024/02/28 | 1,007 | 1,012 | 1,006 | 1,009 | +3 | +0.3% | 17,400 |
| 2024/02/27 | 1,005 | 1,009 | 1,004 | 1,006 | +1 | +0.1% | 12,000 |
| 2024/02/26 | 1,001 | 1,006 | 1,001 | 1,005 | +3 | +0.3% | 8,300 |
| 2024/02/22 | 1,000 | 1,005 | 1,000 | 1,002 | +1 | +0.1% | 8,800 |
| 2024/02/21 | 1,000 | 1,005 | 1,000 | 1,001 | +3 | +0.3% | 10,900 |
| 2024/02/20 | 1,000 | 1,004 | 997 | 998 | -3 | -0.3% | 11,400 |
| 2024/02/19 | 1,000 | 1,001 | 999 | 1,001 | +2 | +0.2% | 5,700 |
| 2024/02/16 | 1,004 | 1,005 | 995 | 999 | +1 | +0.1% | 14,400 |
| 2024/02/15 | 1,001 | 1,004 | 998 | 998 | -1 | -0.1% | 11,300 |
| 2024/02/14 | 995 | 999 | 991 | 999 | +2 | +0.2% | 10,800 |
| 2024/02/13 | 999 | 1,002 | 995 | 997 | -2 | -0.2% | 22,200 |
| 2024/02/09 | 1,001 | 1,002 | 999 | 999 | -2 | -0.2% | 9,500 |
| 2024/02/08 | 1,004 | 1,004 | 999 | 1,001 | ±0 | ±0% | 10,000 |
| 2024/02/07 | 1,004 | 1,004 | 1,000 | 1,001 | +2 | +0.2% | 8,700 |
| 2024/02/06 | 1,000 | 1,002 | 999 | 999 | -1 | -0.1% | 11,100 |
| 2024/02/05 | 1,005 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 7,800 |
| 2024/02/02 | 1,001 | 1,002 | 1,000 | 1,000 | -2 | -0.2% | 6,000 |
| 2024/02/01 | 1,006 | 1,006 | 1,002 | 1,002 | -4 | -0.4% | 6,300 |
| 2024/01/31 | 1,006 | 1,006 | 1,003 | 1,006 | ±0 | ±0% | 8,200 |
151～
200
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
