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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 2024/02/14 | 3,345 | 3,345 | 3,275 | 3,275 | -80 | -2.4% | 39,500 |
| 2024/02/13 | 3,350 | 3,365 | 3,315 | 3,355 | +25 | +0.8% | 29,300 |
| 2024/02/09 | 3,310 | 3,355 | 3,310 | 3,330 | +20 | +0.6% | 24,300 |
| 2024/02/08 | 3,325 | 3,330 | 3,285 | 3,310 | -25 | -0.7% | 37,400 |
| 2024/02/07 | 3,360 | 3,360 | 3,320 | 3,335 | -20 | -0.6% | 23,800 |
| 2024/02/06 | 3,385 | 3,405 | 3,355 | 3,355 | -25 | -0.7% | 25,700 |
| 2024/02/05 | 3,455 | 3,460 | 3,380 | 3,380 | -75 | -2.2% | 40,100 |
| 2024/02/02 | 3,430 | 3,475 | 3,400 | 3,455 | +40 | +1.2% | 48,600 |
| 2024/02/01 | 3,400 | 3,415 | 3,360 | 3,415 | +65 | +1.9% | 54,200 |
| 2024/01/31 | 3,350 | 3,350 | 3,320 | 3,350 | +20 | +0.6% | 24,000 |
| 2024/01/30 | 3,355 | 3,385 | 3,320 | 3,330 | -35 | -1% | 30,000 |
| 2024/01/29 | 3,420 | 3,420 | 3,360 | 3,365 | -5 | -0.1% | 30,700 |
| 2024/01/26 | 3,425 | 3,460 | 3,370 | 3,370 | -65 | -1.9% | 38,600 |
| 2024/01/25 | 3,460 | 3,470 | 3,420 | 3,435 | -50 | -1.4% | 39,000 |
| 2024/01/24 | 3,480 | 3,515 | 3,480 | 3,485 | +5 | +0.1% | 26,500 |
| 2024/01/23 | 3,485 | 3,530 | 3,460 | 3,480 | -35 | -1% | 48,300 |
| 2024/01/22 | 3,455 | 3,550 | 3,455 | 3,515 | ±0 | ±0% | 60,300 |
| 2024/01/19 | 3,570 | 3,640 | 3,465 | 3,515 | -45 | -1.3% | 269,300 |
| 2024/01/18 | 3,595 | 3,595 | 3,525 | 3,560 | -25 | -0.7% | 143,100 |
| 2024/01/17 | 3,485 | 3,610 | 3,475 | 3,585 | +125 | +3.6% | 152,200 |
| 2024/01/16 | 3,400 | 3,470 | 3,400 | 3,460 | +80 | +2.4% | 99,400 |
| 2024/01/15 | 3,285 | 3,380 | 3,285 | 3,380 | +125 | +3.8% | 115,600 |
| 2024/01/12 | 3,230 | 3,265 | 3,225 | 3,255 | +15 | +0.5% | 39,800 |
| 2024/01/11 | 3,250 | 3,255 | 3,205 | 3,240 | ±0 | ±0% | 44,900 |
| 2024/01/10 | 3,235 | 3,245 | 3,215 | 3,240 | +25 | +0.8% | 46,800 |
| 2024/01/09 | 3,185 | 3,215 | 3,185 | 3,215 | +40 | +1.3% | 58,500 |
| 2024/01/05 | 3,170 | 3,190 | 3,145 | 3,175 | +10 | +0.3% | 43,400 |
| 2024/01/04 | 3,170 | 3,170 | 3,120 | 3,165 | -20 | -0.6% | 55,000 |
| 2023/12/29 | 3,130 | 3,190 | 3,120 | 3,185 | +55 | +1.8% | 66,300 |
| 2023/12/28 | 3,225 | 3,225 | 3,130 | 3,130 | -165 | -5% | 264,400 |
| 2023/12/27 | 3,305 | 3,320 | 3,265 | 3,295 | -5 | -0.2% | 226,400 |
| 2023/12/26 | 3,240 | 3,305 | 3,235 | 3,300 | +65 | +2% | 77,600 |
| 2023/12/25 | 3,180 | 3,235 | 3,165 | 3,235 | +60 | +1.9% | 79,200 |
| 2023/12/22 | 3,165 | 3,175 | 3,150 | 3,175 | +10 | +0.3% | 35,100 |
| 2023/12/21 | 3,155 | 3,175 | 3,135 | 3,165 | +10 | +0.3% | 51,000 |
| 2023/12/20 | 3,135 | 3,160 | 3,125 | 3,155 | +35 | +1.1% | 33,600 |
| 2023/12/19 | 3,100 | 3,120 | 3,080 | 3,120 | +30 | +1% | 29,900 |
| 2023/12/18 | 3,070 | 3,095 | 3,060 | 3,090 | +10 | +0.3% | 32,600 |
| 2023/12/15 | 3,110 | 3,115 | 3,055 | 3,080 | -50 | -1.6% | 71,300 |
| 2023/12/14 | 3,155 | 3,165 | 3,115 | 3,130 | -25 | -0.8% | 43,400 |
| 2023/12/13 | 3,175 | 3,180 | 3,145 | 3,155 | -15 | -0.5% | 27,900 |
51～
100
件表示中 / 4041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 | 384,000円 | +6.9% | +17.1% | 0.52% | 47.59倍 | 3.08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 |
| リンガハット | 228,400円 | +6.9% | +16.6% | 0.44% | 73.96倍 | 4.61倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「浜勝」が軸。直営中心だがＦＣも展開 |
| クオールＨＤ | 152,000円 | +50.0% | +64.2% | 2.24% | 9.95倍 | 1.08倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年子会社化 |
| 薬王堂ＨＤ | 286,300円 | +7.0% | +6.7% | 0.94% | 14.02倍 | 1.68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 |
| Ｕアローズ | 178,700円 | +11.7% | +6.7% | 3.08% | 11.90倍 | 1.41倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
市場注目の銘柄
チャート関連のコラム
