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 |
|---|---|---|---|---|---|---|---|
| 2025/11/05 | 1,867.5 | 1,872.5 | 1,837.5 | 1,837.5 | -30 | -1.6% | 194,200 |
| 2025/11/04 | 1,882.5 | 1,885 | 1,867.5 | 1,867.5 | -5 | -0.3% | 114,600 |
| 2025/10/31 | 1,867.5 | 1,882.5 | 1,865 | 1,872.5 | +7.5 | +0.4% | 135,400 |
| 2025/10/30 | 1,870 | 1,880 | 1,865 | 1,865 | -2.5 | -0.1% | 135,400 |
| 2025/10/29 | 1,882.5 | 1,882.5 | 1,865 | 1,867.5 | -25 | -1.3% | 109,800 |
| 2025/10/28 | 1,905 | 1,905 | 1,885 | 1,892.5 | -17.5 | -0.9% | 64,400 |
| 2025/10/27 | 1,902.5 | 1,925 | 1,900 | 1,910 | +12.5 | +0.7% | 89,400 |
| 2025/10/24 | 1,900 | 1,907.5 | 1,885 | 1,897.5 | +10 | +0.5% | 61,600 |
| 2025/10/23 | 1,895 | 1,915 | 1,882.5 | 1,887.5 | -2.5 | -0.1% | 98,600 |
| 2025/10/22 | 1,857.5 | 1,902.5 | 1,852.5 | 1,890 | -37.5 | -1.9% | 293,400 |
| 2025/10/21 | 1,950 | 1,955 | 1,915 | 1,927.5 | ±0 | ±0% | 263,200 |
| 2025/10/20 | 1,902.5 | 1,932.5 | 1,902.5 | 1,927.5 | +27.5 | +1.4% | 95,800 |
| 2025/10/17 | 1,887.5 | 1,900 | 1,880 | 1,900 | +15 | +0.8% | 68,400 |
| 2025/10/16 | 1,900 | 1,902.5 | 1,880 | 1,885 | -12.5 | -0.7% | 78,400 |
| 2025/10/15 | 1,890 | 1,900 | 1,885 | 1,897.5 | +27.5 | +1.5% | 62,200 |
| 2025/10/14 | 1,860 | 1,880 | 1,852.5 | 1,870 | +5 | +0.3% | 76,000 |
| 2025/10/10 | 1,867.5 | 1,875 | 1,862.5 | 1,865 | -10 | -0.5% | 58,000 |
| 2025/10/09 | 1,882.5 | 1,882.5 | 1,870 | 1,875 | -7.5 | -0.4% | 62,400 |
| 2025/10/08 | 1,882.5 | 1,900 | 1,877.5 | 1,882.5 | -2.5 | -0.1% | 66,000 |
| 2025/10/07 | 1,902.5 | 1,902.5 | 1,880 | 1,885 | -20 | -1% | 86,600 |
| 2025/10/06 | 1,897.5 | 1,907.5 | 1,885 | 1,905 | +32.5 | +1.7% | 75,400 |
| 2025/10/03 | 1,875 | 1,890 | 1,860 | 1,872.5 | -2.5 | -0.1% | 75,000 |
| 2025/10/02 | 1,900 | 1,905 | 1,875 | 1,875 | -12.5 | -0.7% | 78,400 |
| 2025/10/01 | 1,930 | 1,932.5 | 1,887.5 | 1,887.5 | -42.5 | -2.2% | 98,200 |
| 2025/09/30 | 1,967.5 | 1,967.5 | 1,930 | 1,930 | -37.5 | -1.9% | 79,200 |
| 2025/09/29 | 2,000 | 2,000 | 1,965 | 1,967.5 | -37.5 | -1.9% | 72,200 |
| 2025/09/26 | 1,995 | 2,010 | 1,992.5 | 2,005 | +10 | +0.5% | 65,600 |
| 2025/09/25 | 1,982.5 | 2,005 | 1,982.5 | 1,995 | +2.5 | +0.1% | 83,200 |
| 2025/09/24 | 1,997.5 | 1,997.5 | 1,982.5 | 1,992.5 | -5 | -0.3% | 54,400 |
| 2025/09/22 | 1,992.5 | 2,015 | 1,990 | 1,997.5 | ±0 | ±0% | 41,400 |
| 2025/09/19 | 2,000 | 2,002.5 | 1,987.5 | 1,997.5 | -15 | -0.7% | 47,000 |
| 2025/09/18 | 1,990 | 2,015 | 1,990 | 2,012.5 | +22.5 | +1.1% | 55,200 |
| 2025/09/17 | 1,987.5 | 1,997.5 | 1,972.5 | 1,990 | -7.5 | -0.4% | 35,800 |
| 2025/09/16 | 1,992.5 | 1,997.5 | 1,982.5 | 1,997.5 | +5 | +0.3% | 49,400 |
| 2025/09/12 | 1,992.5 | 1,997.5 | 1,985 | 1,992.5 | -5 | -0.3% | 32,600 |
| 2025/09/11 | 1,992.5 | 2,010 | 1,982.5 | 1,997.5 | +2.5 | +0.1% | 37,400 |
| 2025/09/10 | 2,000 | 2,010 | 1,985 | 1,995 | -10 | -0.5% | 47,000 |
| 2025/09/09 | 2,005 | 2,015 | 1,987.5 | 2,005 | +5 | +0.3% | 61,200 |
| 2025/09/08 | 1,975 | 2,007.5 | 1,975 | 2,000 | +30 | +1.5% | 93,600 |
| 2025/09/05 | 1,965 | 1,980 | 1,962.5 | 1,970 | -2.5 | -0.1% | 40,400 |
| 2025/09/04 | 1,942.5 | 1,975 | 1,922.5 | 1,972.5 | +30 | +1.5% | 88,400 |
| 2025/09/03 | 1,912.5 | 1,950 | 1,912.5 | 1,942.5 | +27.5 | +1.4% | 87,400 |
| 2025/09/02 | 1,915 | 1,927.5 | 1,905 | 1,915 | +17.5 | +0.9% | 61,600 |
| 2025/09/01 | 1,887.5 | 1,915 | 1,885 | 1,897.5 | +2.5 | +0.1% | 57,800 |
| 2025/08/29 | 1,920 | 1,925 | 1,885 | 1,895 | -22.5 | -1.2% | 79,600 |
| 2025/08/28 | 1,925 | 1,947.5 | 1,910 | 1,917.5 | -5 | -0.3% | 73,800 |
| 2025/08/27 | 1,925 | 1,940 | 1,920 | 1,922.5 | -5 | -0.3% | 60,600 |
| 2025/08/26 | 1,927.5 | 1,947.5 | 1,925 | 1,927.5 | -2.5 | -0.1% | 58,800 |
| 2025/08/25 | 1,932.5 | 1,950 | 1,905 | 1,930 | +7.5 | +0.4% | 69,400 |
| 2025/08/22 | 1,937.5 | 1,937.5 | 1,915 | 1,922.5 | -15 | -0.8% | 69,000 |
201～
250
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 | 285,700円 | +12.5% | +32.9% | 0.70% | 32.74倍 | 3.73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 | 237,900円 | +7.0% | +18.1% | 2.52% | 14.39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 | 361,500円 | +0.2% | -24.0% | 2.77% | 26.91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 | 399,000円 | +8.8% | +0.1% | 1.80% | 9.83倍 | 1.10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 | 395,000円 | +12.5% | +9.4% | 0.76% | 21.27倍 | 7.63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
