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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,000 | 1,006 | 1,000 | 1,006 | +1 | +0.1% | 10,000 |
| 2024/01/29 | 997 | 1,005 | 997 | 1,005 | +10 | +1% | 25,700 |
| 2024/01/26 | 997 | 997 | 994 | 995 | -1 | -0.1% | 7,100 |
| 2024/01/25 | 994 | 996 | 994 | 996 | +3 | +0.3% | 9,700 |
| 2024/01/24 | 990 | 993 | 990 | 993 | +2 | +0.2% | 9,500 |
| 2024/01/23 | 989 | 992 | 989 | 991 | +2 | +0.2% | 11,700 |
| 2024/01/22 | 989 | 989 | 987 | 989 | ±0 | ±0% | 6,000 |
| 2024/01/19 | 990 | 990 | 986 | 989 | +1 | +0.1% | 8,600 |
| 2024/01/18 | 989 | 989 | 986 | 988 | +3 | +0.3% | 5,800 |
| 2024/01/17 | 985 | 990 | 985 | 985 | -1 | -0.1% | 8,400 |
| 2024/01/16 | 990 | 990 | 986 | 986 | -1 | -0.1% | 8,000 |
| 2024/01/15 | 988 | 988 | 985 | 987 | +2 | +0.2% | 11,600 |
| 2024/01/12 | 990 | 991 | 985 | 985 | -2 | -0.2% | 11,600 |
| 2024/01/11 | 990 | 994 | 987 | 987 | -1 | -0.1% | 17,400 |
| 2024/01/10 | 985 | 989 | 985 | 988 | +4 | +0.4% | 10,800 |
| 2024/01/09 | 985 | 986 | 983 | 984 | +5 | +0.5% | 14,100 |
| 2024/01/05 | 984 | 984 | 979 | 979 | -3 | -0.3% | 13,500 |
| 2024/01/04 | 983 | 985 | 980 | 982 | -2 | -0.2% | 16,400 |
| 2023/12/29 | 980 | 984 | 978 | 984 | +5 | +0.5% | 11,100 |
| 2023/12/28 | 969 | 979 | 968 | 979 | +12 | +1.2% | 17,500 |
| 2023/12/27 | 965 | 969 | 963 | 967 | +2 | +0.2% | 19,400 |
| 2023/12/26 | 965 | 968 | 965 | 965 | ±0 | ±0% | 10,800 |
| 2023/12/25 | 971 | 971 | 965 | 965 | -6 | -0.6% | 16,100 |
| 2023/12/22 | 971 | 972 | 970 | 971 | +1 | +0.1% | 8,300 |
| 2023/12/21 | 972 | 972 | 969 | 970 | -3 | -0.3% | 5,200 |
| 2023/12/20 | 975 | 975 | 970 | 973 | ±0 | ±0% | 7,900 |
| 2023/12/19 | 967 | 974 | 967 | 973 | +6 | +0.6% | 8,000 |
| 2023/12/18 | 974 | 974 | 966 | 967 | -3 | -0.3% | 10,800 |
| 2023/12/15 | 970 | 973 | 968 | 970 | ±0 | ±0% | 7,500 |
| 2023/12/14 | 969 | 974 | 969 | 970 | +1 | +0.1% | 5,100 |
| 2023/12/13 | 970 | 976 | 969 | 969 | -1 | -0.1% | 10,300 |
| 2023/12/12 | 975 | 975 | 969 | 970 | -5 | -0.5% | 5,500 |
| 2023/12/11 | 970 | 977 | 964 | 975 | +13 | +1.4% | 13,800 |
| 2023/12/08 | 970 | 970 | 962 | 962 | -5 | -0.5% | 10,300 |
| 2023/12/07 | 971 | 973 | 964 | 967 | -5 | -0.5% | 16,200 |
| 2023/12/06 | 975 | 976 | 972 | 972 | -2 | -0.2% | 10,600 |
| 2023/12/05 | 971 | 975 | 971 | 974 | +3 | +0.3% | 3,600 |
| 2023/12/04 | 970 | 975 | 970 | 971 | +2 | +0.2% | 4,600 |
| 2023/12/01 | 969 | 974 | 966 | 969 | ±0 | ±0% | 4,400 |
| 2023/11/30 | 966 | 969 | 962 | 969 | +3 | +0.3% | 7,800 |
| 2023/11/29 | 971 | 974 | 966 | 966 | -5 | -0.5% | 9,000 |
| 2023/11/28 | 971 | 975 | 971 | 971 | ±0 | ±0% | 4,400 |
| 2023/11/27 | 975 | 975 | 971 | 971 | -3 | -0.3% | 7,100 |
| 2023/11/24 | 980 | 980 | 950 | 974 | -3 | -0.3% | 24,100 |
| 2023/11/22 | 979 | 982 | 976 | 977 | -3 | -0.3% | 8,400 |
| 2023/11/21 | 973 | 980 | 973 | 980 | +5 | +0.5% | 5,900 |
| 2023/11/20 | 972 | 978 | 972 | 975 | +3 | +0.3% | 7,500 |
| 2023/11/17 | 964 | 973 | 964 | 972 | +4 | +0.4% | 6,400 |
| 2023/11/16 | 969 | 973 | 968 | 968 | -6 | -0.6% | 5,200 |
| 2023/11/15 | 964 | 977 | 962 | 974 | +12 | +1.2% | 12,500 |
201～
250
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 | 240,200円 | -14.9% | -21.7% | 4.16% | 19.78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
