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 |
|---|---|---|---|---|---|---|---|
| 2013/01/18 | 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 |
| 2012/11/15 | 526.5 | 532.3 | 526.3 | 527.3 | +0.8 | +0.2% | 7,600 |
| 2012/11/14 | 526.3 | 526.5 | 526.3 | 526.5 | -1.8 | -0.3% | 3,600 |
| 2012/11/13 | 531.3 | 531.3 | 528.3 | 528.3 | -4 | -0.8% | 7,200 |
| 2012/11/12 | 531.8 | 532.3 | 528.8 | 532.3 | +2.3 | +0.4% | 7,200 |
| 2012/11/09 | 530.3 | 530.3 | 526.8 | 530 | -0.3 | -0.1% | 10,400 |
| 2012/11/08 | 529.5 | 530.3 | 526.8 | 530.3 | +1.3 | +0.2% | 6,000 |
| 2012/11/07 | 526.3 | 529 | 526.3 | 529 | +0.7 | +0.1% | 6,400 |
| 2012/11/06 | 527.5 | 529.3 | 527 | 528.3 | -3.2 | -0.6% | 5,200 |
| 2012/11/05 | 531.3 | 531.5 | 526.5 | 531.5 | +0.2 | ±0% | 10,800 |
| 2012/11/02 | 529.3 | 531.8 | 528.8 | 531.3 | -0.2 | ±0% | 4,400 |
| 2012/11/01 | 528.5 | 533.3 | 528.5 | 531.5 | -1.5 | -0.3% | 6,000 |
3051～
3100
件表示中 / 4325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 | 356,000円 | +10.8% | +18.5% | 0.73% | 28.33倍 | 2.65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 |
| ＢＥＥＮＯＳ | 398,500円 | -27.7% | +17.1% | 0.00% | 27.92倍 | 3.47倍 |
|
海外からの国内ＥＣ購入を支援する越境ＥＣが柱。ＬＩＮＥヤフーのＴＯＢ成立し上場廃止へ |
| サンマルクＨＤ | 234,800円 | +14.3% | +14.6% | 2.21% | 25.69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 | 180,000円 | -4.8% | +107.9% | 3.22% | 35.12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 |
市場注目の銘柄
チャート関連のコラム
