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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 3,500 | 3,500 | 3,415 | 3,445 | -75 | -2.1% | 89,900 |
| 2018/10/05 | 3,535 | 3,555 | 3,495 | 3,520 | -20 | -0.6% | 66,900 |
| 2018/10/04 | 3,530 | 3,560 | 3,500 | 3,540 | +15 | +0.4% | 56,100 |
| 2018/10/03 | 3,595 | 3,595 | 3,520 | 3,525 | -40 | -1.1% | 33,300 |
| 2018/10/02 | 3,630 | 3,660 | 3,560 | 3,565 | -50 | -1.4% | 61,200 |
| 2018/10/01 | 3,730 | 3,730 | 3,605 | 3,615 | -80 | -2.2% | 77,200 |
| 2018/09/28 | 3,765 | 3,835 | 3,670 | 3,695 | ±0 | ±0% | 99,600 |
| 2018/09/27 | 3,790 | 3,800 | 3,685 | 3,695 | -45 | -1.2% | 106,900 |
| 2018/09/26 | 3,625 | 3,790 | 3,625 | 3,740 | +115 | +3.2% | 94,200 |
| 2018/09/25 | 3,535 | 3,650 | 3,515 | 3,625 | +85 | +2.4% | 93,200 |
| 2018/09/21 | 3,520 | 3,570 | 3,480 | 3,540 | +55 | +1.6% | 98,500 |
| 2018/09/20 | 3,535 | 3,550 | 3,455 | 3,485 | -55 | -1.6% | 64,300 |
| 2018/09/19 | 3,515 | 3,560 | 3,500 | 3,540 | +55 | +1.6% | 49,700 |
| 2018/09/18 | 3,430 | 3,490 | 3,385 | 3,485 | +55 | +1.6% | 62,000 |
| 2018/09/14 | 3,355 | 3,440 | 3,350 | 3,430 | +85 | +2.5% | 54,800 |
| 2018/09/13 | 3,350 | 3,395 | 3,325 | 3,345 | -30 | -0.9% | 30,200 |
| 2018/09/12 | 3,345 | 3,385 | 3,285 | 3,375 | +35 | +1% | 42,800 |
| 2018/09/11 | 3,365 | 3,385 | 3,320 | 3,340 | -35 | -1% | 32,400 |
| 2018/09/10 | 3,355 | 3,395 | 3,345 | 3,375 | +30 | +0.9% | 26,200 |
| 2018/09/07 | 3,370 | 3,385 | 3,325 | 3,345 | -40 | -1.2% | 49,500 |
| 2018/09/06 | 3,425 | 3,425 | 3,375 | 3,385 | -45 | -1.3% | 39,400 |
| 2018/09/05 | 3,470 | 3,470 | 3,425 | 3,430 | +10 | +0.3% | 25,500 |
| 2018/09/04 | 3,420 | 3,455 | 3,405 | 3,420 | ±0 | ±0% | 27,900 |
| 2018/09/03 | 3,440 | 3,470 | 3,410 | 3,420 | +10 | +0.3% | 41,200 |
| 2018/08/31 | 3,405 | 3,455 | 3,405 | 3,410 | ±0 | ±0% | 26,600 |
| 2018/08/30 | 3,410 | 3,450 | 3,405 | 3,410 | -15 | -0.4% | 26,500 |
| 2018/08/29 | 3,450 | 3,465 | 3,420 | 3,425 | -25 | -0.7% | 30,400 |
| 2018/08/28 | 3,470 | 3,495 | 3,415 | 3,450 | -10 | -0.3% | 34,800 |
| 2018/08/27 | 3,460 | 3,485 | 3,420 | 3,460 | +15 | +0.4% | 41,900 |
| 2018/08/24 | 3,375 | 3,455 | 3,355 | 3,445 | +85 | +2.5% | 50,100 |
| 2018/08/23 | 3,305 | 3,385 | 3,305 | 3,360 | +35 | +1.1% | 44,200 |
| 2018/08/22 | 3,265 | 3,340 | 3,255 | 3,325 | +65 | +2% | 30,300 |
| 2018/08/21 | 3,260 | 3,270 | 3,220 | 3,260 | -10 | -0.3% | 31,800 |
| 2018/08/20 | 3,320 | 3,335 | 3,265 | 3,270 | -50 | -1.5% | 31,600 |
| 2018/08/17 | 3,295 | 3,320 | 3,285 | 3,320 | +25 | +0.8% | 26,400 |
| 2018/08/16 | 3,300 | 3,330 | 3,275 | 3,295 | -40 | -1.2% | 40,900 |
| 2018/08/15 | 3,395 | 3,400 | 3,320 | 3,335 | -40 | -1.2% | 38,600 |
| 2018/08/14 | 3,300 | 3,380 | 3,280 | 3,375 | +50 | +1.5% | 65,100 |
| 2018/08/13 | 3,395 | 3,395 | 3,305 | 3,325 | -95 | -2.8% | 75,600 |
| 2018/08/10 | 3,515 | 3,520 | 3,400 | 3,420 | -85 | -2.4% | 85,700 |
| 2018/08/09 | 3,550 | 3,550 | 3,505 | 3,505 | -5 | -0.1% | 22,800 |
| 2018/08/08 | 3,540 | 3,585 | 3,500 | 3,510 | -45 | -1.3% | 70,700 |
| 2018/08/07 | 3,480 | 3,570 | 3,450 | 3,555 | +70 | +2% | 69,600 |
| 2018/08/06 | 3,575 | 3,580 | 3,475 | 3,485 | -80 | -2.2% | 83,300 |
| 2018/08/03 | 3,520 | 3,580 | 3,515 | 3,565 | +65 | +1.9% | 91,600 |
| 2018/08/02 | 3,475 | 3,535 | 3,440 | 3,500 | +10 | +0.3% | 76,600 |
| 2018/08/01 | 3,570 | 3,580 | 3,465 | 3,490 | -50 | -1.4% | 95,500 |
| 2018/07/31 | 3,475 | 3,555 | 3,425 | 3,540 | +100 | +2.9% | 188,500 |
| 2018/07/30 | 3,500 | 3,500 | 3,395 | 3,440 | -100 | -2.8% | 203,000 |
| 2018/07/27 | 3,535 | 3,555 | 3,495 | 3,540 | +5 | +0.1% | 123,800 |
1601～
1650
件表示中 / 4279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 | 357,000円 | +10.8% | +18.5% | 0.73% | 28.41倍 | 2.66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 |
| ＢＥＥＮＯＳ | 398,500円 | -27.7% | +17.1% | 0.00% | 27.75倍 | 3.60倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ＬＩＮＥヤフーがＴＯＢ実施 |
| ミニストップ | 184,200円 | +10.9% | - | 1.09% | 764.32倍 | 1.64倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
| インターメスティ | 172,200円 | +10.0% | +12.6% | 2.49% | 14.05倍 | 2.29倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| サガミＨＤ | 171,100円 | +9.7% | +22.0% | 0.58% | 38.38倍 | 2.97倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
市場注目の銘柄
チャート関連のコラム
