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 |
|---|---|---|---|---|---|---|---|
| 2014/09/18 | 1,550 | 1,560 | 1,535 | 1,537.5 | -10 | -0.6% | 32,400 |
| 2014/09/17 | 1,542.5 | 1,560 | 1,527.5 | 1,547.5 | +10 | +0.7% | 32,800 |
| 2014/09/16 | 1,540 | 1,562.5 | 1,537.5 | 1,537.5 | -15 | -1% | 41,600 |
| 2014/09/12 | 1,565 | 1,565 | 1,540 | 1,552.5 | +2.5 | +0.2% | 34,800 |
| 2014/09/11 | 1,552.5 | 1,560 | 1,540 | 1,550 | -2.5 | -0.2% | 28,000 |
| 2014/09/10 | 1,550 | 1,567.5 | 1,540 | 1,552.5 | +7.5 | +0.5% | 70,600 |
| 2014/09/09 | 1,560 | 1,575 | 1,545 | 1,545 | -45 | -2.8% | 136,400 |
| 2014/09/08 | 1,610 | 1,610 | 1,587.5 | 1,590 | -20 | -1.2% | 58,400 |
| 2014/09/05 | 1,587.5 | 1,610 | 1,587.5 | 1,610 | +20 | +1.3% | 27,800 |
| 2014/09/04 | 1,622.5 | 1,622.5 | 1,582.5 | 1,590 | -32.5 | -2% | 78,000 |
| 2014/09/03 | 1,625 | 1,625 | 1,622.5 | 1,622.5 | -2.5 | -0.2% | 129,400 |
| 2014/09/02 | 1,632.5 | 1,640 | 1,622.5 | 1,625 | -47.5 | -2.8% | 185,000 |
| 2014/09/01 | 1,765 | 1,765 | 1,652.5 | 1,672.5 | -92.5 | -5.2% | 66,000 |
| 2014/08/29 | 1,725 | 1,795 | 1,725 | 1,765 | +35 | +2% | 30,200 |
| 2014/08/28 | 1,752.5 | 1,752.5 | 1,727.5 | 1,730 | -22.5 | -1.3% | 10,000 |
| 2014/08/27 | 1,772.5 | 1,772.5 | 1,735 | 1,752.5 | -2.5 | -0.1% | 17,400 |
| 2014/08/26 | 1,782.5 | 1,782.5 | 1,710 | 1,755 | -27.5 | -1.5% | 41,000 |
| 2014/08/25 | 1,790 | 1,820 | 1,772.5 | 1,782.5 | -57.5 | -3.1% | 57,200 |
| 2014/08/22 | 1,845 | 1,850 | 1,830 | 1,840 | -7.5 | -0.4% | 13,000 |
| 2014/08/21 | 1,837.5 | 1,847.5 | 1,825 | 1,847.5 | +5 | +0.3% | 10,200 |
| 2014/08/20 | 1,845 | 1,847.5 | 1,805 | 1,842.5 | +2.5 | +0.1% | 22,200 |
| 2014/08/19 | 1,847.5 | 1,860 | 1,827.5 | 1,840 | -17.5 | -0.9% | 12,000 |
| 2014/08/18 | 1,872.5 | 1,875 | 1,840 | 1,857.5 | -7.5 | -0.4% | 20,200 |
| 2014/08/15 | 1,847.5 | 1,865 | 1,827.5 | 1,865 | +30 | +1.6% | 13,800 |
| 2014/08/14 | 1,817.5 | 1,850 | 1,815 | 1,835 | -2.5 | -0.1% | 11,200 |
| 2014/08/13 | 1,865 | 1,865 | 1,782.5 | 1,837.5 | -10 | -0.5% | 15,800 |
| 2014/08/12 | 1,875 | 1,897.5 | 1,835 | 1,847.5 | -17.5 | -0.9% | 23,000 |
| 2014/08/11 | 1,745 | 1,870 | 1,745 | 1,865 | +120 | +6.9% | 33,200 |
| 2014/08/08 | 1,757.5 | 1,782.5 | 1,740 | 1,745 | -27.5 | -1.6% | 25,000 |
| 2014/08/07 | 1,770 | 1,782.5 | 1,750 | 1,772.5 | -20 | -1.1% | 25,200 |
| 2014/08/06 | 1,822.5 | 1,822.5 | 1,790 | 1,792.5 | -30 | -1.6% | 18,800 |
| 2014/08/05 | 1,817.5 | 1,845 | 1,805 | 1,822.5 | +2.5 | +0.1% | 26,600 |
| 2014/08/04 | 1,840 | 1,925 | 1,815 | 1,820 | -52.5 | -2.8% | 64,000 |
| 2014/08/01 | 1,875 | 1,912.5 | 1,840 | 1,872.5 | -17.5 | -0.9% | 54,200 |
| 2014/07/31 | 1,827.5 | 1,900 | 1,827.5 | 1,890 | +42.5 | +2.3% | 52,600 |
| 2014/07/30 | 1,900 | 2,010 | 1,842.5 | 1,847.5 | -32.5 | -1.7% | 114,400 |
| 2014/07/29 | 1,825 | 1,900 | 1,752.5 | 1,880 | +60 | +3.3% | 80,600 |
| 2014/07/28 | 1,830 | 1,937.5 | 1,800 | 1,820 | -45 | -2.4% | 98,000 |
| 2014/07/25 | 1,685 | 1,922.5 | 1,677.5 | 1,865 | +197.5 | +11.8% | 170,600 |
| 2014/07/24 | 1,632.5 | 1,682.5 | 1,632.5 | 1,667.5 | +30 | +1.8% | 30,600 |
| 2014/07/23 | 1,640 | 1,697.5 | 1,630 | 1,637.5 | -10 | -0.6% | 56,200 |
| 2014/07/22 | 1,555 | 1,667.5 | 1,537.5 | 1,647.5 | +117.5 | +7.7% | 82,000 |
| 2014/07/18 | 1,600 | 1,637.5 | 1,495 | 1,530 | -42.5 | -2.7% | 128,800 |
| 2014/07/17 | 1,491 | 1,582.5 | 1,480.5 | 1,572.5 | +105.5 | +7.2% | 88,400 |
| 2014/07/16 | 1,414 | 1,475 | 1,410.5 | 1,467 | +42.5 | +3% | 35,600 |
| 2014/07/15 | 1,380 | 1,426 | 1,380 | 1,424.5 | +47 | +3.4% | 19,400 |
| 2014/07/14 | 1,379.5 | 1,390 | 1,375.5 | 1,377.5 | -20.5 | -1.5% | 20,200 |
| 2014/07/11 | 1,416.5 | 1,423.5 | 1,382 | 1,398 | -28.5 | -2% | 25,000 |
| 2014/07/10 | 1,469 | 1,469 | 1,416.5 | 1,426.5 | -42.5 | -2.9% | 35,200 |
| 2014/07/09 | 1,490 | 1,490 | 1,455.5 | 1,469 | -25.5 | -1.7% | 26,400 |
2601～
2650
件表示中 / 4286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 |
| マミーマート | 516,000円 | +18.2% | +2.8% | 1.94% | 10.32倍 | 1.27倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| ＢＥＥＮＯＳ | 398,500円 | -27.7% | +17.1% | 0.00% | 27.92倍 | 3.47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 | 180,200円 | +10.9% | - | 1.11% | 747.72倍 | 1.61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 |
| サガミＨＤ | 171,800円 | +5.6% | +7.8% | 0.58% | 41.62倍 | 2.92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
