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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,348 | 1,348 | 1,260 | 1,302 | +4 | +0.3% | 4,800 |
| 2014/08/28 | 1,210 | 1,349 | 1,200 | 1,298 | +148 | +12.9% | 8,400 |
| 2014/08/27 | 1,080 | 1,160 | 1,080 | 1,150 | +71 | +6.6% | 5,800 |
| 2014/08/26 | 1,066 | 1,079 | 1,066 | 1,079 | +1 | +0.1% | 900 |
| 2014/08/25 | 1,082 | 1,087 | 1,078 | 1,078 | -17 | -1.6% | 1,400 |
| 2014/08/22 | 1,080 | 1,100 | 1,080 | 1,095 | +19 | +1.8% | 2,100 |
| 2014/08/21 | 1,073 | 1,091 | 1,073 | 1,076 | +5 | +0.5% | 800 |
| 2014/08/20 | 1,090 | 1,090 | 1,059 | 1,071 | +1 | +0.1% | 1,800 |
| 2014/08/19 | 1,070 | 1,093 | 1,070 | 1,070 | +30 | +2.9% | 900 |
| 2014/08/18 | 1,065 | 1,065 | 1,040 | 1,040 | +1 | +0.1% | 1,300 |
| 2014/08/15 | 1,053 | 1,090 | 1,025 | 1,039 | -23 | -2.2% | 5,000 |
| 2014/08/14 | 1,110 | 1,112 | 1,060 | 1,062 | -38 | -3.5% | 3,900 |
| 2014/08/13 | 1,113 | 1,150 | 1,060 | 1,100 | -253 | -18.7% | 16,500 |
| 2014/08/12 | 1,255 | 1,368 | 1,255 | 1,353 | +113 | +9.1% | 11,200 |
| 2014/08/11 | 1,212 | 1,241 | 1,201 | 1,240 | +40 | +3.3% | 2,000 |
| 2014/08/08 | 1,230 | 1,230 | 1,165 | 1,200 | -35 | -2.8% | 2,100 |
| 2014/08/07 | 1,213 | 1,235 | 1,201 | 1,235 | -8 | -0.6% | 900 |
| 2014/08/06 | 1,243 | 1,255 | 1,160 | 1,243 | -27 | -2.1% | 2,200 |
| 2014/08/05 | 1,290 | 1,290 | 1,270 | 1,270 | ±0 | ±0% | 800 |
| 2014/08/04 | 1,280 | 1,280 | 1,240 | 1,270 | -25 | -1.9% | 1,000 |
| 2014/08/01 | 1,300 | 1,300 | 1,270 | 1,295 | -5 | -0.4% | 600 |
| 2014/07/31 | 1,299 | 1,300 | 1,291 | 1,300 | +30 | +2.4% | 1,700 |
| 2014/07/30 | 1,270 | 1,295 | 1,270 | 1,270 | -10 | -0.8% | 800 |
| 2014/07/29 | 1,239 | 1,280 | 1,237 | 1,280 | +5 | +0.4% | 2,100 |
| 2014/07/28 | 1,243 | 1,275 | 1,241 | 1,275 | +2 | +0.2% | 1,300 |
| 2014/07/25 | 1,250 | 1,273 | 1,250 | 1,273 | +23 | +1.8% | 400 |
| 2014/07/24 | 1,263 | 1,265 | 1,233 | 1,250 | +6 | +0.5% | 1,100 |
| 2014/07/23 | 1,234 | 1,244 | 1,234 | 1,244 | +18 | +1.5% | 300 |
| 2014/07/22 | 1,230 | 1,240 | 1,221 | 1,226 | -4 | -0.3% | 1,500 |
| 2014/07/18 | 1,243 | 1,243 | 1,218 | 1,230 | +5 | +0.4% | 1,100 |
| 2014/07/17 | 1,224 | 1,249 | 1,216 | 1,225 | -25 | -2% | 2,000 |
| 2014/07/16 | 1,235 | 1,275 | 1,233 | 1,250 | -7 | -0.6% | 1,200 |
| 2014/07/15 | 1,300 | 1,300 | 1,257 | 1,257 | +11 | +0.9% | 3,300 |
| 2014/07/14 | 1,215 | 1,246 | 1,200 | 1,246 | +1 | +0.1% | 1,700 |
| 2014/07/11 | 1,276 | 1,276 | 1,240 | 1,245 | -37 | -2.9% | 1,300 |
| 2014/07/10 | 1,233 | 1,282 | 1,231 | 1,282 | +26 | +2.1% | 1,100 |
| 2014/07/09 | 1,306 | 1,315 | 1,252 | 1,256 | -34 | -2.6% | 3,000 |
| 2014/07/08 | 1,290 | 1,339 | 1,250 | 1,290 | -30 | -2.3% | 4,700 |
| 2014/07/07 | 1,189 | 1,320 | 1,189 | 1,320 | +136 | +11.5% | 7,200 |
| 2014/07/04 | 1,210 | 1,210 | 1,181 | 1,184 | -3 | -0.3% | 900 |
| 2014/07/03 | 1,165 | 1,200 | 1,160 | 1,187 | -2 | -0.2% | 1,900 |
| 2014/07/02 | 1,197 | 1,230 | 1,170 | 1,189 | +36 | +3.1% | 5,600 |
| 2014/07/01 | 1,151 | 1,172 | 1,149 | 1,153 | -7 | -0.6% | 4,400 |
| 2014/06/30 | 1,155 | 1,230 | 1,125 | 1,160 | +7 | +0.6% | 9,100 |
| 2014/06/27 | 1,100 | 1,153 | 1,020 | 1,153 | +26 | +2.3% | 5,700 |
| 2014/06/26 | 1,146 | 1,147 | 1,100 | 1,127 | -25 | -2.2% | 8,500 |
| 2014/06/25 | 1,127 | 1,190 | 1,116 | 1,152 | -51 | -4.2% | 8,400 |
| 2014/06/24 | 1,280 | 1,280 | 1,170 | 1,203 | -97 | -7.5% | 16,700 |
| 2014/06/23 | 1,350 | 1,468 | 1,201 | 1,300 | +130 | +11.1% | 58,400 |
| 2014/06/20 | 1,040 | 1,310 | 1,040 | 1,170 | +160 | +15.8% | 64,000 |
2501～
2550
件表示中 / 3586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 | 100,100円 | +48.3% | +999.9% | 0.40% | 39.66倍 | 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 | 242,100円 | -14.9% | -21.7% | 4.13% | 19.93倍 | 1.04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 | 111,600円 | -3.9% | -11.1% | 4.39% | 7.97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 |
| 中央魚 | 338,500円 | -0.7% | +8.7% | 2.66% | 6.76倍 | 0.45倍 |
|
水産荷受け大手。市場内取引多く、豊洲の取扱金額トップクラス。ニッスイなどが大手荷主 |
| ジオリーブＧ | 105,700円 | +0.4% | -28.8% | 3.60% | 7.58倍 | 0.63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
