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 |
|---|---|---|---|---|---|---|---|
| 2014/11/18 | 1,555 | 1,567.5 | 1,537.5 | 1,557.5 | -5 | -0.3% | 45,000 |
| 2014/11/17 | 1,595 | 1,595 | 1,550 | 1,562.5 | -32.5 | -2% | 42,000 |
| 2014/11/14 | 1,597.5 | 1,597.5 | 1,580 | 1,595 | ±0 | ±0% | 34,800 |
| 2014/11/13 | 1,557.5 | 1,597.5 | 1,557.5 | 1,595 | +37.5 | +2.4% | 74,400 |
| 2014/11/12 | 1,557.5 | 1,575 | 1,555 | 1,557.5 | ±0 | ±0% | 48,200 |
| 2014/11/11 | 1,550 | 1,565 | 1,530 | 1,557.5 | +17.5 | +1.1% | 45,200 |
| 2014/11/10 | 1,545 | 1,552.5 | 1,512.5 | 1,540 | +30 | +2% | 58,800 |
| 2014/11/07 | 1,547.5 | 1,547.5 | 1,505 | 1,510 | -32.5 | -2.1% | 64,200 |
| 2014/11/06 | 1,550 | 1,567.5 | 1,540 | 1,542.5 | -7.5 | -0.5% | 37,600 |
| 2014/11/05 | 1,550 | 1,555 | 1,540 | 1,550 | +10 | +0.6% | 30,400 |
| 2014/11/04 | 1,590 | 1,590 | 1,537.5 | 1,540 | -5 | -0.3% | 75,600 |
| 2014/10/31 | 1,525 | 1,570 | 1,502.5 | 1,545 | +35 | +2.3% | 81,400 |
| 2014/10/30 | 1,487.5 | 1,510 | 1,486.5 | 1,510 | +17.5 | +1.2% | 37,400 |
| 2014/10/29 | 1,499 | 1,502.5 | 1,492 | 1,492.5 | +1.5 | +0.1% | 23,400 |
| 2014/10/28 | 1,500 | 1,500 | 1,486.5 | 1,491 | +4.5 | +0.3% | 12,800 |
| 2014/10/27 | 1,502.5 | 1,505 | 1,480 | 1,486.5 | +6 | +0.4% | 15,600 |
| 2014/10/24 | 1,502.5 | 1,510 | 1,478 | 1,480.5 | -16 | -1.1% | 25,000 |
| 2014/10/23 | 1,517.5 | 1,517.5 | 1,475 | 1,496.5 | -18.5 | -1.2% | 32,000 |
| 2014/10/22 | 1,456.5 | 1,525 | 1,456.5 | 1,515 | +83.5 | +5.8% | 87,000 |
| 2014/10/21 | 1,435.5 | 1,448.5 | 1,427.5 | 1,431.5 | +21 | +1.5% | 27,800 |
| 2014/10/20 | 1,425 | 1,443.5 | 1,400 | 1,410.5 | +35.5 | +2.6% | 43,600 |
| 2014/10/17 | 1,400 | 1,432.5 | 1,375 | 1,375 | -19 | -1.4% | 44,600 |
| 2014/10/16 | 1,450 | 1,450 | 1,390 | 1,394 | -78 | -5.3% | 99,400 |
| 2014/10/15 | 1,477.5 | 1,499.5 | 1,450.5 | 1,472 | -7.5 | -0.5% | 59,600 |
| 2014/10/14 | 1,473.5 | 1,500 | 1,473.5 | 1,479.5 | -5.5 | -0.4% | 50,400 |
| 2014/10/10 | 1,530 | 1,537.5 | 1,455.5 | 1,485 | -47.5 | -3.1% | 108,400 |
| 2014/10/09 | 1,562.5 | 1,575 | 1,532.5 | 1,532.5 | -15 | -1% | 44,200 |
| 2014/10/08 | 1,532.5 | 1,562.5 | 1,532.5 | 1,547.5 | -5 | -0.3% | 32,400 |
| 2014/10/07 | 1,565 | 1,572.5 | 1,550 | 1,552.5 | +7.5 | +0.5% | 28,200 |
| 2014/10/06 | 1,550 | 1,565 | 1,542.5 | 1,545 | +17.5 | +1.1% | 29,800 |
| 2014/10/03 | 1,565 | 1,565 | 1,527.5 | 1,527.5 | -17.5 | -1.1% | 62,600 |
| 2014/10/02 | 1,577.5 | 1,577.5 | 1,545 | 1,545 | -37.5 | -2.4% | 60,000 |
| 2014/10/01 | 1,572.5 | 1,585 | 1,567.5 | 1,582.5 | +20 | +1.3% | 48,600 |
| 2014/09/30 | 1,580 | 1,582.5 | 1,562.5 | 1,562.5 | -12.5 | -0.8% | 36,400 |
| 2014/09/29 | 1,580 | 1,585 | 1,567.5 | 1,575 | +17.5 | +1.1% | 47,000 |
| 2014/09/26 | 1,545 | 1,567.5 | 1,545 | 1,557.5 | +2.5 | +0.2% | 40,600 |
| 2014/09/25 | 1,542.5 | 1,557.5 | 1,540 | 1,555 | +15 | +1% | 36,000 |
| 2014/09/24 | 1,532.5 | 1,547.5 | 1,527.5 | 1,540 | +2.5 | +0.2% | 34,000 |
| 2014/09/22 | 1,525 | 1,537.5 | 1,525 | 1,537.5 | +12.5 | +0.8% | 22,200 |
| 2014/09/19 | 1,530 | 1,540 | 1,520 | 1,525 | -12.5 | -0.8% | 59,600 |
| 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 |
2601～
2650
件表示中 / 4326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 | 351,500円 | +10.8% | +18.5% | 0.74% | 27.97倍 | 2.62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 |
| サンマルクＨＤ | 234,900円 | +14.3% | +14.6% | 2.21% | 25.70倍 | 1.67倍 |
|
「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 | 179,600円 | -4.8% | +107.9% | 3.23% | 35.04倍 | 0.29倍 |
|
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 | 282,500円 | +0.8% | +4.4% | 0.80% | 12.48倍 | 1.75倍 |
|
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 |
| ＳＲＳＨＤ | 123,200円 | +12.6% | +10.3% | 0.81% | 31.84倍 | 3.09倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
市場注目の銘柄
チャート関連のコラム
