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 |
|---|---|---|---|---|---|---|---|
| 2026/01/21 | 1,980 | 1,985 | 1,912.5 | 1,912.5 | -62.5 | -3.2% | 343,400 |
| 2026/01/20 | 1,965 | 1,977.5 | 1,960 | 1,975 | +12.5 | +0.6% | 274,800 |
| 2026/01/19 | 1,960 | 1,965 | 1,945 | 1,962.5 | +2.5 | +0.1% | 81,800 |
| 2026/01/16 | 1,945 | 1,960 | 1,937.5 | 1,960 | +2.5 | +0.1% | 64,000 |
| 2026/01/15 | 1,945 | 1,970 | 1,945 | 1,957.5 | +27.5 | +1.4% | 134,000 |
| 2026/01/14 | 1,912.5 | 1,930 | 1,910 | 1,930 | +17.5 | +0.9% | 60,200 |
| 2026/01/13 | 1,935 | 1,937.5 | 1,897.5 | 1,912.5 | -17.5 | -0.9% | 84,000 |
| 2026/01/09 | 1,930 | 1,942.5 | 1,925 | 1,930 | +15 | +0.8% | 69,800 |
| 2026/01/08 | 1,917.5 | 1,930 | 1,910 | 1,915 | +7.5 | +0.4% | 90,200 |
| 2026/01/07 | 1,892.5 | 1,915 | 1,880 | 1,907.5 | +20 | +1.1% | 108,400 |
| 2026/01/06 | 1,892.5 | 1,900 | 1,882.5 | 1,887.5 | ±0 | ±0% | 60,600 |
| 2026/01/05 | 1,892.5 | 1,900 | 1,882.5 | 1,887.5 | -5 | -0.3% | 82,600 |
| 2025/12/30 | 1,902.5 | 1,905 | 1,885 | 1,892.5 | -7.5 | -0.4% | 95,600 |
| 2025/12/29 | 1,895 | 1,925 | 1,882.5 | 1,900 | -77.5 | -3.9% | 403,600 |
| 2025/12/26 | 1,980 | 1,982.5 | 1,975 | 1,977.5 | +2.5 | +0.1% | 188,000 |
| 2025/12/25 | 1,960 | 1,975 | 1,960 | 1,975 | +17.5 | +0.9% | 59,600 |
| 2025/12/24 | 1,950 | 1,960 | 1,950 | 1,957.5 | +7.5 | +0.4% | 51,800 |
| 2025/12/23 | 1,967.5 | 1,967.5 | 1,947.5 | 1,950 | -5 | -0.3% | 100,400 |
| 2025/12/22 | 1,967.5 | 1,972.5 | 1,952.5 | 1,955 | -5 | -0.3% | 58,800 |
| 2025/12/19 | 1,957.5 | 1,967.5 | 1,957.5 | 1,960 | +5 | +0.3% | 62,600 |
| 2025/12/18 | 1,945 | 1,965 | 1,945 | 1,955 | +12.5 | +0.6% | 36,800 |
| 2025/12/17 | 1,952.5 | 1,957.5 | 1,942.5 | 1,942.5 | -10 | -0.5% | 50,600 |
| 2025/12/16 | 1,962.5 | 1,972.5 | 1,952.5 | 1,952.5 | -10 | -0.5% | 48,000 |
| 2025/12/15 | 1,972.5 | 1,980 | 1,960 | 1,962.5 | +7.5 | +0.4% | 75,200 |
| 2025/12/12 | 1,960 | 1,972.5 | 1,955 | 1,955 | +5 | +0.3% | 66,400 |
| 2025/12/11 | 1,957.5 | 1,962.5 | 1,947.5 | 1,950 | -7.5 | -0.4% | 44,800 |
| 2025/12/10 | 1,952.5 | 1,965 | 1,952.5 | 1,957.5 | +15 | +0.8% | 51,200 |
| 2025/12/09 | 1,952.5 | 1,955 | 1,937.5 | 1,942.5 | -10 | -0.5% | 44,400 |
| 2025/12/08 | 1,950 | 1,965 | 1,950 | 1,952.5 | +2.5 | +0.1% | 54,000 |
| 2025/12/05 | 1,945 | 1,960 | 1,940 | 1,950 | ±0 | ±0% | 59,600 |
| 2025/12/04 | 1,967.5 | 1,972.5 | 1,945 | 1,950 | -12.5 | -0.6% | 86,400 |
| 2025/12/03 | 1,975 | 1,982.5 | 1,957.5 | 1,962.5 | -15 | -0.8% | 54,200 |
| 2025/12/02 | 1,987.5 | 1,987.5 | 1,962.5 | 1,977.5 | +2.5 | +0.1% | 49,000 |
| 2025/12/01 | 1,987.5 | 1,995 | 1,975 | 1,975 | -17.5 | -0.9% | 63,600 |
| 2025/11/28 | 1,980 | 1,995 | 1,980 | 1,992.5 | +12.5 | +0.6% | 51,000 |
| 2025/11/27 | 1,957.5 | 1,980 | 1,957.5 | 1,980 | +22.5 | +1.1% | 57,800 |
| 2025/11/26 | 1,957.5 | 1,957.5 | 1,932.5 | 1,957.5 | +27.5 | +1.4% | 61,000 |
| 2025/11/25 | 1,957.5 | 1,962.5 | 1,925 | 1,930 | -22.5 | -1.2% | 62,000 |
| 2025/11/21 | 1,937.5 | 1,957.5 | 1,937.5 | 1,952.5 | +15 | +0.8% | 70,400 |
| 2025/11/20 | 1,925 | 1,942.5 | 1,925 | 1,937.5 | +15 | +0.8% | 46,400 |
| 2025/11/19 | 1,917.5 | 1,922.5 | 1,910 | 1,922.5 | +2.5 | +0.1% | 58,600 |
| 2025/11/18 | 1,922.5 | 1,935 | 1,910 | 1,920 | -2.5 | -0.1% | 65,800 |
| 2025/11/17 | 1,930 | 1,930 | 1,907.5 | 1,922.5 | -12.5 | -0.6% | 72,600 |
| 2025/11/14 | 1,940 | 1,947.5 | 1,930 | 1,935 | -7.5 | -0.4% | 94,200 |
| 2025/11/13 | 1,917.5 | 1,942.5 | 1,905 | 1,942.5 | +42.5 | +2.2% | 225,000 |
| 2025/11/12 | 1,885 | 1,915 | 1,885 | 1,900 | +7.5 | +0.4% | 92,000 |
| 2025/11/11 | 1,912.5 | 1,912.5 | 1,882.5 | 1,892.5 | -7.5 | -0.4% | 95,800 |
| 2025/11/10 | 1,895 | 1,905 | 1,887.5 | 1,900 | +25 | +1.3% | 126,400 |
| 2025/11/07 | 1,875 | 1,887.5 | 1,872.5 | 1,875 | +7.5 | +0.4% | 134,800 |
| 2025/11/06 | 1,840 | 1,872.5 | 1,832.5 | 1,867.5 | +30 | +1.6% | 146,200 |
151～
200
件表示中 / 4604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 | 292,500円 | +12.5% | +32.9% | 0.68% | 33.52倍 | 3.82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 |
| アルペン | 238,200円 | +7.0% | +18.1% | 2.52% | 14.41倍 | 0.73倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
| カワチ薬品 | 364,000円 | +0.2% | -24.0% | 2.75% | 27.10倍 | 0.70倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| ハローズ | 396,000円 | +8.8% | +0.1% | 1.82% | 9.76倍 | 1.09倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
| 山岡家 | 403,500円 | +12.5% | +9.4% | 0.74% | 21.73倍 | 7.79倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
市場注目の銘柄
チャート関連のコラム
