ＢＲＵＮＯ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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 996 | 999 | 993 | 993 | -4 | -0.4% | 16,000 |
| 2025/09/12 | 1,003 | 1,003 | 997 | 997 | +1 | +0.1% | 14,000 |
| 2025/09/11 | 999 | 999 | 995 | 996 | +1 | +0.1% | 6,200 |
| 2025/09/10 | 993 | 1,000 | 993 | 995 | +2 | +0.2% | 14,500 |
| 2025/09/09 | 995 | 999 | 993 | 993 | ±0 | ±0% | 26,500 |
| 2025/09/08 | 993 | 997 | 993 | 993 | ±0 | ±0% | 9,700 |
| 2025/09/05 | 996 | 996 | 993 | 993 | -1 | -0.1% | 8,600 |
| 2025/09/04 | 994 | 994 | 991 | 994 | +3 | +0.3% | 20,100 |
| 2025/09/03 | 995 | 996 | 991 | 991 | -5 | -0.5% | 26,600 |
| 2025/09/02 | 996 | 1,000 | 995 | 996 | ±0 | ±0% | 23,000 |
| 2025/09/01 | 998 | 1,001 | 996 | 996 | -4 | -0.4% | 10,500 |
| 2025/08/29 | 998 | 1,002 | 998 | 1,000 | +2 | +0.2% | 16,400 |
| 2025/08/28 | 999 | 1,003 | 998 | 998 | -1 | -0.1% | 10,800 |
| 2025/08/27 | 1,000 | 1,002 | 998 | 999 | -1 | -0.1% | 15,100 |
| 2025/08/26 | 1,001 | 1,003 | 1,000 | 1,000 | -3 | -0.3% | 18,300 |
| 2025/08/25 | 1,002 | 1,005 | 1,002 | 1,003 | +1 | +0.1% | 12,700 |
| 2025/08/22 | 1,002 | 1,003 | 1,000 | 1,002 | +2 | +0.2% | 8,600 |
| 2025/08/21 | 1,002 | 1,005 | 1,000 | 1,000 | -1 | -0.1% | 14,400 |
| 2025/08/20 | 1,010 | 1,010 | 1,001 | 1,001 | -2 | -0.2% | 19,400 |
| 2025/08/19 | 1,020 | 1,020 | 1,001 | 1,003 | -12 | -1.2% | 22,000 |
| 2025/08/18 | 1,012 | 1,026 | 1,000 | 1,015 | +3 | +0.3% | 60,200 |
| 2025/08/15 | 1,135 | 1,138 | 1,008 | 1,012 | +15 | +1.5% | 232,900 |
| 2025/08/14 | 997 | 997 | 993 | 997 | +1 | +0.1% | 8,000 |
| 2025/08/13 | 992 | 996 | 992 | 996 | +2 | +0.2% | 9,300 |
| 2025/08/12 | 994 | 995 | 992 | 994 | +2 | +0.2% | 8,500 |
| 2025/08/08 | 996 | 997 | 992 | 992 | -4 | -0.4% | 9,900 |
| 2025/08/07 | 995 | 1,000 | 991 | 996 | +2 | +0.2% | 19,600 |
| 2025/08/06 | 990 | 995 | 990 | 994 | +2 | +0.2% | 9,100 |
| 2025/08/05 | 993 | 993 | 991 | 992 | ±0 | ±0% | 4,400 |
| 2025/08/04 | 991 | 992 | 990 | 992 | +1 | +0.1% | 4,700 |
| 2025/08/01 | 990 | 992 | 990 | 991 | +1 | +0.1% | 7,100 |
| 2025/07/31 | 990 | 992 | 990 | 990 | ±0 | ±0% | 8,300 |
| 2025/07/30 | 992 | 992 | 990 | 990 | ±0 | ±0% | 9,600 |
| 2025/07/29 | 992 | 992 | 990 | 990 | -2 | -0.2% | 9,500 |
| 2025/07/28 | 992 | 993 | 991 | 992 | +1 | +0.1% | 8,100 |
| 2025/07/25 | 990 | 993 | 990 | 991 | ±0 | ±0% | 6,800 |
| 2025/07/24 | 991 | 994 | 991 | 991 | ±0 | ±0% | 7,300 |
| 2025/07/23 | 992 | 993 | 991 | 991 | -2 | -0.2% | 10,700 |
| 2025/07/22 | 996 | 998 | 993 | 993 | -3 | -0.3% | 11,700 |
| 2025/07/18 | 1,000 | 1,001 | 996 | 996 | -3 | -0.3% | 9,700 |
| 2025/07/17 | 999 | 1,000 | 999 | 999 | -2 | -0.2% | 4,300 |
| 2025/07/16 | 1,001 | 1,001 | 999 | 1,001 | ±0 | ±0% | 5,200 |
| 2025/07/15 | 1,001 | 1,002 | 1,000 | 1,001 | +1 | +0.1% | 3,400 |
| 2025/07/14 | 1,001 | 1,002 | 1,000 | 1,000 | -1 | -0.1% | 8,500 |
| 2025/07/11 | 1,001 | 1,005 | 1,001 | 1,001 | -1 | -0.1% | 7,000 |
| 2025/07/10 | 1,003 | 1,004 | 1,001 | 1,002 | -1 | -0.1% | 11,800 |
| 2025/07/09 | 1,003 | 1,005 | 1,002 | 1,003 | +2 | +0.2% | 12,200 |
| 2025/07/08 | 1,005 | 1,006 | 1,000 | 1,001 | +1 | +0.1% | 10,200 |
| 2025/07/07 | 1,000 | 1,002 | 999 | 1,000 | ±0 | ±0% | 17,400 |
| 2025/07/04 | 1,009 | 1,009 | 1,000 | 1,000 | -6 | -0.6% | 17,300 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「ＢＲＵＮＯ」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 |
|---|---|---|---|---|---|---|---|---|
| ＢＲＵＮＯ | 99,300円 | +2.4% | +236.8% | 0.40% | 16.62倍 | 2.74倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。ＲＩＺＡＰグループ傘下 |
| 丸藤パ | 384,000円 | +2.9% | +1.1% | 3.39% | 9.75倍 | 0.44倍 |
|
建設仮設材の販売、賃貸で２位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
| Ｎｏ．１ | 209,000円 | +12.6% | +23.6% | 1.72% | 19.49倍 | 3.06倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
| デリカフーズ | 87,700円 | +3.8% | +69.7% | 1.71% | 14.54倍 | 1.58倍 |
|
ファミレスなど外食業界向けカット野菜、生鮮ホール野菜が主力。ミールキット事業を強化中 |
| 小津産業 | 169,000円 | +0.8% | -17.7% | 1.48% | 49.00倍 | 0.74倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
市場注目の銘柄
チャート関連のコラム
