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 |
|---|---|---|---|---|---|---|---|
| 2013/02/04 | 600 | 605 | 597.3 | 600 | +3.5 | +0.6% | 21,600 |
| 2013/02/01 | 600 | 600 | 595.3 | 596.5 | -3.5 | -0.6% | 12,000 |
| 2013/01/31 | 603.8 | 604 | 595.5 | 600 | ±0 | ±0% | 20,400 |
| 2013/01/30 | 595 | 600.5 | 593.8 | 600 | +9.5 | +1.6% | 26,400 |
| 2013/01/29 | 587.5 | 591.3 | 587 | 590.5 | +8.5 | +1.5% | 15,600 |
| 2013/01/28 | 585 | 586.8 | 580.8 | 582 | +2 | +0.3% | 19,600 |
| 2013/01/25 | 570.5 | 580.5 | 570 | 580 | +10.7 | +1.9% | 35,600 |
| 2013/01/24 | 572 | 573 | 566.8 | 569.3 | -7.7 | -1.3% | 17,600 |
| 2013/01/23 | 567 | 579.3 | 567 | 577 | +5.5 | +1% | 29,200 |
| 2013/01/22 | 580.3 | 580.3 | 571.3 | 571.5 | -13.5 | -2.3% | 22,000 |
| 2013/01/21 | 586.5 | 587.5 | 580 | 585 | -14 | -2.3% | 31,200 |
| 2013/01/18 | 592.5 | 602.5 | 575.8 | 599 | +56.5 | +10.4% | 128,000 |
| 2013/01/17 | 540.8 | 542.5 | 540.8 | 542.5 | +1.7 | +0.3% | 9,600 |
| 2013/01/16 | 542 | 542.5 | 540 | 540.8 | -0.7 | -0.1% | 16,800 |
| 2013/01/15 | 542 | 542.8 | 540.5 | 541.5 | +1.5 | +0.3% | 24,000 |
| 2013/01/11 | 538.8 | 540.8 | 536.8 | 540 | +2.2 | +0.4% | 17,200 |
| 2013/01/10 | 535.3 | 539 | 535.3 | 537.8 | +1.3 | +0.2% | 24,400 |
| 2013/01/09 | 535 | 537.8 | 534.3 | 536.5 | +1.5 | +0.3% | 38,800 |
| 2013/01/08 | 535 | 536 | 533.3 | 535 | +0.7 | +0.1% | 10,800 |
| 2013/01/07 | 535 | 537 | 530.3 | 534.3 | +2 | +0.4% | 29,200 |
| 2013/01/04 | 536.8 | 536.8 | 530 | 532.3 | -0.2 | ±0% | 31,600 |
| 2012/12/28 | 533.5 | 533.5 | 529.5 | 532.5 | -1 | -0.2% | 17,600 |
| 2012/12/27 | 530 | 533.5 | 526.8 | 533.5 | +4.7 | +0.9% | 31,200 |
| 2012/12/26 | 527.5 | 531 | 524.8 | 528.8 | -11.7 | -2.2% | 57,600 |
| 2012/12/25 | 542.5 | 543.5 | 539 | 540.5 | +2.2 | +0.4% | 62,800 |
| 2012/12/21 | 537 | 538.5 | 537 | 538.3 | +0.8 | +0.1% | 43,600 |
| 2012/12/20 | 536.3 | 537.8 | 535.3 | 537.5 | +1.5 | +0.3% | 40,800 |
| 2012/12/19 | 536 | 536.5 | 535.3 | 536 | ±0 | ±0% | 16,000 |
| 2012/12/18 | 537 | 537 | 535 | 536 | +0.5 | +0.1% | 14,000 |
| 2012/12/17 | 536.8 | 537.3 | 535.5 | 535.5 | -1.3 | -0.2% | 12,800 |
| 2012/12/14 | 535.8 | 537 | 535 | 536.8 | +1 | +0.2% | 20,400 |
| 2012/12/13 | 536 | 536.8 | 535 | 535.8 | -0.2 | ±0% | 10,000 |
| 2012/12/12 | 537 | 537.3 | 534.8 | 536 | -0.3 | -0.1% | 19,200 |
| 2012/12/11 | 536.8 | 536.8 | 535 | 536.3 | -0.7 | -0.1% | 18,000 |
| 2012/12/10 | 537.5 | 537.5 | 535.3 | 537 | +0.2 | ±0% | 16,400 |
| 2012/12/07 | 536.8 | 536.8 | 535.8 | 536.8 | +1 | +0.2% | 13,200 |
| 2012/12/06 | 533.8 | 535.8 | 533.8 | 535.8 | +2.3 | +0.4% | 16,000 |
| 2012/12/05 | 532.8 | 533.5 | 531.3 | 533.5 | +0.7 | +0.1% | 12,000 |
| 2012/12/04 | 532.5 | 533.5 | 532.5 | 532.8 | +0.3 | +0.1% | 6,800 |
| 2012/12/03 | 532 | 533.3 | 531.5 | 532.5 | +0.7 | +0.1% | 18,800 |
| 2012/11/30 | 533 | 533 | 531 | 531.8 | -1 | -0.2% | 12,000 |
| 2012/11/29 | 530.8 | 533 | 530.8 | 532.8 | +1.8 | +0.3% | 9,600 |
| 2012/11/28 | 530.3 | 533 | 530.3 | 531 | ±0 | ±0% | 7,600 |
| 2012/11/27 | 532.5 | 533 | 530.5 | 531 | +1 | +0.2% | 10,800 |
| 2012/11/26 | 532 | 532 | 530 | 530 | ±0 | ±0% | 13,200 |
| 2012/11/22 | 531.8 | 531.8 | 530 | 530 | -1.3 | -0.2% | 5,600 |
| 2012/11/21 | 528.8 | 531.5 | 527 | 531.3 | -1 | -0.2% | 8,400 |
| 2012/11/20 | 533 | 533 | 524.8 | 532.3 | +0.3 | +0.1% | 18,800 |
| 2012/11/19 | 533.3 | 533.3 | 528.8 | 532 | +0.2 | ±0% | 10,400 |
| 2012/11/16 | 527.3 | 531.8 | 527.3 | 531.8 | +4.5 | +0.9% | 1,600 |
3001～
3050
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 | 358,500円 | +10.8% | +18.5% | 0.73% | 28.53倍 | 2.67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 | 519,000円 | +18.2% | +2.8% | 1.93% | 10.38倍 | 1.28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 | 403,000円 | -27.7% | +17.1% | 0.00% | 28.24倍 | 3.51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 | 182,600円 | +10.9% | - | 1.10% | 757.68倍 | 1.63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
