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 |
|---|---|---|---|---|---|---|---|
| 2018/09/14 | 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 |
| 2018/07/26 | 3,540 | 3,555 | 3,495 | 3,535 | -15 | -0.4% | 163,800 |
| 2018/07/25 | 3,630 | 3,655 | 3,515 | 3,550 | -65 | -1.8% | 99,900 |
| 2018/07/24 | 3,615 | 3,635 | 3,555 | 3,615 | +10 | +0.3% | 64,200 |
| 2018/07/23 | 3,600 | 3,620 | 3,495 | 3,605 | +5 | +0.1% | 89,800 |
| 2018/07/20 | 3,640 | 3,680 | 3,550 | 3,600 | -40 | -1.1% | 126,000 |
| 2018/07/19 | 3,740 | 3,745 | 3,600 | 3,640 | -90 | -2.4% | 125,600 |
| 2018/07/18 | 3,840 | 3,840 | 3,720 | 3,730 | -80 | -2.1% | 107,500 |
| 2018/07/17 | 3,905 | 3,905 | 3,685 | 3,810 | -95 | -2.4% | 223,500 |
| 2018/07/13 | 4,090 | 4,235 | 3,740 | 3,905 | -180 | -4.4% | 259,400 |
| 2018/07/12 | 4,045 | 4,135 | 4,040 | 4,085 | +25 | +0.6% | 49,800 |
| 2018/07/11 | 4,070 | 4,095 | 4,005 | 4,060 | -55 | -1.3% | 51,300 |
| 2018/07/10 | 4,250 | 4,280 | 4,115 | 4,115 | -100 | -2.4% | 60,300 |
| 2018/07/09 | 4,200 | 4,220 | 4,160 | 4,215 | +10 | +0.2% | 21,400 |
| 2018/07/06 | 4,185 | 4,240 | 4,140 | 4,205 | +20 | +0.5% | 34,000 |
1701～
1750
件表示中 / 4365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 | 394,000円 | +10.8% | +18.5% | 0.66% | 31.37倍 | 2.84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 |
| ギフトＨＤ | 300,000円 | +26.4% | +21.8% | 0.73% | 27.28倍 | 6.38倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
| キャンドゥ | 355,500円 | +10.1% | +22.0% | 0.48% | 568.80倍 | 5.46倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
| リンガハット | 226,300円 | +3.9% | +1.1% | 0.53% | 58.64倍 | 4.30倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| フジオフドＧ | 114,800円 | +3.1% | -54.6% | 0.26% | 1304.55倍 | 6.89倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
市場注目の銘柄
チャート関連のコラム
