ブロンコビリーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,785 | 3,810 | 3,740 | 3,800 | +15 | +0.4% | 35,800 |
| 2024/04/25 | 3,855 | 3,855 | 3,765 | 3,785 | -95 | -2.4% | 73,100 |
| 2024/04/24 | 3,910 | 3,910 | 3,800 | 3,880 | -30 | -0.8% | 63,000 |
| 2024/04/23 | 3,890 | 3,920 | 3,850 | 3,910 | +50 | +1.3% | 41,800 |
| 2024/04/22 | 3,850 | 3,990 | 3,780 | 3,860 | ±0 | ±0% | 173,500 |
| 2024/04/19 | 3,800 | 3,985 | 3,710 | 3,860 | +320 | +9% | 667,100 |
| 2024/04/18 | 3,570 | 3,575 | 3,525 | 3,540 | -40 | -1.1% | 95,000 |
| 2024/04/17 | 3,615 | 3,615 | 3,545 | 3,580 | -10 | -0.3% | 58,100 |
| 2024/04/16 | 3,655 | 3,680 | 3,590 | 3,590 | -55 | -1.5% | 65,800 |
| 2024/04/15 | 3,655 | 3,660 | 3,620 | 3,645 | -10 | -0.3% | 29,700 |
| 2024/04/12 | 3,630 | 3,665 | 3,615 | 3,655 | +30 | +0.8% | 41,400 |
| 2024/04/11 | 3,630 | 3,630 | 3,595 | 3,625 | -25 | -0.7% | 15,700 |
| 2024/04/10 | 3,650 | 3,650 | 3,630 | 3,650 | +35 | +1% | 18,600 |
| 2024/04/09 | 3,605 | 3,615 | 3,570 | 3,615 | +40 | +1.1% | 32,300 |
| 2024/04/08 | 3,540 | 3,585 | 3,530 | 3,575 | +30 | +0.8% | 32,700 |
| 2024/04/05 | 3,550 | 3,585 | 3,535 | 3,545 | -40 | -1.1% | 27,000 |
| 2024/04/04 | 3,615 | 3,615 | 3,565 | 3,585 | -30 | -0.8% | 31,100 |
| 2024/04/03 | 3,585 | 3,635 | 3,585 | 3,615 | -10 | -0.3% | 34,600 |
| 2024/04/02 | 3,700 | 3,705 | 3,600 | 3,625 | -75 | -2% | 44,500 |
| 2024/04/01 | 3,750 | 3,780 | 3,695 | 3,700 | -40 | -1.1% | 29,500 |
| 2024/03/29 | 3,680 | 3,765 | 3,680 | 3,740 | +50 | +1.4% | 28,100 |
| 2024/03/28 | 3,740 | 3,740 | 3,675 | 3,690 | -50 | -1.3% | 31,100 |
| 2024/03/27 | 3,690 | 3,745 | 3,690 | 3,740 | +70 | +1.9% | 37,100 |
| 2024/03/26 | 3,700 | 3,715 | 3,645 | 3,670 | -35 | -0.9% | 27,100 |
| 2024/03/25 | 3,700 | 3,735 | 3,685 | 3,705 | ±0 | ±0% | 33,800 |
| 2024/03/22 | 3,640 | 3,705 | 3,635 | 3,705 | +95 | +2.6% | 69,600 |
| 2024/03/21 | 3,665 | 3,670 | 3,610 | 3,610 | -50 | -1.4% | 40,500 |
| 2024/03/19 | 3,595 | 3,660 | 3,570 | 3,660 | +65 | +1.8% | 45,400 |
| 2024/03/18 | 3,560 | 3,605 | 3,510 | 3,595 | +30 | +0.8% | 65,200 |
| 2024/03/15 | 3,540 | 3,580 | 3,515 | 3,565 | +25 | +0.7% | 45,300 |
| 2024/03/14 | 3,480 | 3,540 | 3,475 | 3,540 | +60 | +1.7% | 39,200 |
| 2024/03/13 | 3,465 | 3,480 | 3,440 | 3,480 | +30 | +0.9% | 45,600 |
| 2024/03/12 | 3,400 | 3,450 | 3,385 | 3,450 | +55 | +1.6% | 29,700 |
| 2024/03/11 | 3,415 | 3,420 | 3,360 | 3,395 | -20 | -0.6% | 30,700 |
| 2024/03/08 | 3,405 | 3,440 | 3,390 | 3,415 | -25 | -0.7% | 36,800 |
| 2024/03/07 | 3,420 | 3,440 | 3,410 | 3,440 | +30 | +0.9% | 34,800 |
| 2024/03/06 | 3,365 | 3,420 | 3,350 | 3,410 | +40 | +1.2% | 44,800 |
| 2024/03/05 | 3,355 | 3,395 | 3,315 | 3,370 | +15 | +0.4% | 33,700 |
| 2024/03/04 | 3,325 | 3,370 | 3,305 | 3,355 | +55 | +1.7% | 57,900 |
| 2024/03/01 | 3,330 | 3,330 | 3,275 | 3,300 | -30 | -0.9% | 51,000 |
| 2024/02/29 | 3,355 | 3,375 | 3,310 | 3,330 | -25 | -0.7% | 26,600 |
| 2024/02/28 | 3,300 | 3,365 | 3,300 | 3,355 | +50 | +1.5% | 45,200 |
| 2024/02/27 | 3,290 | 3,330 | 3,260 | 3,305 | +25 | +0.8% | 52,300 |
| 2024/02/26 | 3,310 | 3,320 | 3,280 | 3,280 | -25 | -0.8% | 37,600 |
| 2024/02/22 | 3,290 | 3,305 | 3,265 | 3,305 | +40 | +1.2% | 32,500 |
| 2024/02/21 | 3,275 | 3,275 | 3,235 | 3,265 | -10 | -0.3% | 23,700 |
| 2024/02/20 | 3,290 | 3,300 | 3,245 | 3,275 | +5 | +0.2% | 32,400 |
| 2024/02/19 | 3,240 | 3,280 | 3,215 | 3,270 | +70 | +2.2% | 29,800 |
| 2024/02/16 | 3,210 | 3,240 | 3,200 | 3,200 | ±0 | ±0% | 31,400 |
| 2024/02/15 | 3,275 | 3,280 | 3,200 | 3,200 | -75 | -2.3% | 47,700 |
1～
50
件表示中 / 4032件
類似銘柄と比較する
現在ご覧いただいている「ブロンコＢ」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 |
|---|---|---|---|---|---|---|---|---|
| ブロンコＢ | 380,000円 | +6.9% | +17.1% | 0.53% | 47.09倍 | 3.04倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
| ＧセブンＨＤ | 137,100円 | +4.6% | +17.4% | 2.92% | 10.98倍 | 2.16倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| ギフトＨＤ | 291,400円 | +20.1% | +13.0% | 0.62% | 33.23倍 | 8.59倍 |
|
横浜家系ラーメン「町田商店」や、麺やスープなどの食材を提供するプロデュース事業を展開 |
| マミーマート | 523,000円 | +6.0% | -12.3% | 1.41% | 14.21倍 | 1.54倍 |
|
埼玉地盤のスーパー。「マミーマート」が主力。低価格新業態「生鮮市場ＴＯＰ」に注力し差別化 |
| 薬王堂ＨＤ | 278,400円 | +7.0% | +6.7% | 0.97% | 13.64倍 | 1.64倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
市場注目の銘柄
チャート関連のコラム
