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 |
|---|---|---|---|---|---|---|---|
| 2018/07/20 | 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 |
| 2018/07/05 | 4,265 | 4,295 | 4,145 | 4,185 | -40 | -0.9% | 49,700 |
| 2018/07/04 | 4,220 | 4,285 | 4,165 | 4,225 | -10 | -0.2% | 43,600 |
| 2018/07/03 | 4,320 | 4,400 | 4,205 | 4,235 | -90 | -2.1% | 36,600 |
| 2018/07/02 | 4,555 | 4,555 | 4,320 | 4,325 | -280 | -6.1% | 53,700 |
| 2018/06/29 | 4,650 | 4,660 | 4,535 | 4,605 | -65 | -1.4% | 40,900 |
| 2018/06/28 | 4,730 | 4,770 | 4,615 | 4,670 | -25 | -0.5% | 48,000 |
| 2018/06/27 | 4,565 | 4,730 | 4,555 | 4,695 | +115 | +2.5% | 126,500 |
| 2018/06/26 | 4,685 | 4,700 | 4,565 | 4,580 | -145 | -3.1% | 154,200 |
| 2018/06/25 | 4,825 | 4,825 | 4,715 | 4,725 | -95 | -2% | 72,800 |
| 2018/06/22 | 4,740 | 4,850 | 4,675 | 4,820 | +35 | +0.7% | 101,700 |
| 2018/06/21 | 4,620 | 4,820 | 4,620 | 4,785 | +135 | +2.9% | 156,800 |
| 2018/06/20 | 4,675 | 4,685 | 4,565 | 4,650 | -20 | -0.4% | 143,800 |
| 2018/06/19 | 4,620 | 4,715 | 4,610 | 4,670 | +45 | +1% | 95,700 |
| 2018/06/18 | 4,660 | 4,690 | 4,610 | 4,625 | -35 | -0.8% | 75,700 |
| 2018/06/15 | 4,720 | 4,780 | 4,645 | 4,660 | -80 | -1.7% | 82,800 |
| 2018/06/14 | 4,810 | 4,810 | 4,740 | 4,740 | -60 | -1.3% | 37,800 |
| 2018/06/13 | 4,820 | 4,830 | 4,735 | 4,800 | +5 | +0.1% | 60,200 |
| 2018/06/12 | 4,735 | 4,820 | 4,640 | 4,795 | +85 | +1.8% | 83,300 |
| 2018/06/11 | 4,640 | 4,765 | 4,640 | 4,710 | +115 | +2.5% | 72,400 |
| 2018/06/08 | 4,490 | 4,600 | 4,490 | 4,595 | +75 | +1.7% | 72,600 |
| 2018/06/07 | 4,500 | 4,530 | 4,460 | 4,520 | +30 | +0.7% | 63,200 |
| 2018/06/06 | 4,505 | 4,525 | 4,445 | 4,490 | ±0 | ±0% | 49,600 |
| 2018/06/05 | 4,395 | 4,505 | 4,385 | 4,490 | +95 | +2.2% | 97,300 |
| 2018/06/04 | 4,340 | 4,395 | 4,325 | 4,395 | +95 | +2.2% | 83,000 |
| 2018/06/01 | 4,235 | 4,315 | 4,235 | 4,300 | +65 | +1.5% | 60,200 |
| 2018/05/31 | 4,285 | 4,285 | 4,220 | 4,235 | -15 | -0.4% | 43,700 |
| 2018/05/30 | 4,215 | 4,265 | 4,205 | 4,250 | +10 | +0.2% | 30,700 |
| 2018/05/29 | 4,280 | 4,295 | 4,210 | 4,240 | -20 | -0.5% | 30,100 |
| 2018/05/28 | 4,345 | 4,345 | 4,220 | 4,260 | -75 | -1.7% | 44,900 |
| 2018/05/25 | 4,310 | 4,360 | 4,290 | 4,335 | +25 | +0.6% | 18,500 |
| 2018/05/24 | 4,335 | 4,385 | 4,300 | 4,310 | -25 | -0.6% | 35,300 |
| 2018/05/23 | 4,290 | 4,390 | 4,290 | 4,335 | +55 | +1.3% | 45,600 |
| 2018/05/22 | 4,240 | 4,280 | 4,215 | 4,280 | +40 | +0.9% | 19,400 |
| 2018/05/21 | 4,290 | 4,345 | 4,210 | 4,240 | -35 | -0.8% | 41,200 |
| 2018/05/18 | 4,280 | 4,290 | 4,230 | 4,275 | -35 | -0.8% | 58,300 |
| 2018/05/17 | 4,415 | 4,415 | 4,265 | 4,310 | -60 | -1.4% | 38,900 |
| 2018/05/16 | 4,350 | 4,390 | 4,350 | 4,370 | -10 | -0.2% | 16,700 |
| 2018/05/15 | 4,385 | 4,415 | 4,355 | 4,380 | +25 | +0.6% | 31,300 |
| 2018/05/14 | 4,420 | 4,420 | 4,310 | 4,355 | -65 | -1.5% | 56,700 |
| 2018/05/11 | 4,375 | 4,450 | 4,375 | 4,420 | +30 | +0.7% | 21,800 |
1701～
1750
件表示中 / 4325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 | - | +10.8% | +18.5% | - | - | - |
|
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 | - | -27.7% | +17.1% | - | - | - |
|
海外からの国内ＥＣ購入を支援する越境ＥＣが柱。ＬＩＮＥヤフーのＴＯＢ成立し上場廃止へ |
| サンマルクＨＤ | - | +14.3% | +14.6% | - | - | - |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
| ナフコ | - | -4.8% | +107.9% | - | - | - |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| フジコーポ | - | +0.8% | +4.4% | - | - | - |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
