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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 900 | 902 | 899 | 899 | -1 | -0.1% | 2,300 |
| 2021/08/26 | 911 | 911 | 900 | 900 | -3 | -0.3% | 4,000 |
| 2021/08/25 | 900 | 907 | 900 | 903 | +6 | +0.7% | 6,000 |
| 2021/08/24 | 896 | 900 | 896 | 897 | ±0 | ±0% | 2,700 |
| 2021/08/23 | 895 | 900 | 892 | 897 | +1 | +0.1% | 6,800 |
| 2021/08/20 | 896 | 898 | 891 | 896 | -1 | -0.1% | 11,100 |
| 2021/08/19 | 898 | 907 | 897 | 897 | -3 | -0.3% | 6,900 |
| 2021/08/18 | 899 | 901 | 898 | 900 | ±0 | ±0% | 7,100 |
| 2021/08/17 | 900 | 902 | 899 | 900 | -1 | -0.1% | 9,600 |
| 2021/08/16 | 902 | 905 | 900 | 901 | -4 | -0.4% | 12,500 |
| 2021/08/13 | 907 | 910 | 903 | 905 | -2 | -0.2% | 8,400 |
| 2021/08/12 | 913 | 914 | 900 | 907 | -6 | -0.7% | 17,300 |
| 2021/08/11 | 916 | 925 | 913 | 913 | -3 | -0.3% | 5,400 |
| 2021/08/10 | 906 | 943 | 905 | 916 | +6 | +0.7% | 28,200 |
| 2021/08/06 | 909 | 912 | 905 | 910 | -2 | -0.2% | 6,200 |
| 2021/08/05 | 911 | 915 | 910 | 912 | -6 | -0.7% | 4,100 |
| 2021/08/04 | 918 | 918 | 909 | 918 | -3 | -0.3% | 9,700 |
| 2021/08/03 | 920 | 923 | 913 | 921 | -2 | -0.2% | 8,100 |
| 2021/08/02 | 921 | 923 | 919 | 923 | +1 | +0.1% | 8,200 |
| 2021/07/30 | 929 | 929 | 921 | 922 | -6 | -0.6% | 5,700 |
| 2021/07/29 | 924 | 928 | 922 | 928 | +3 | +0.3% | 4,200 |
| 2021/07/28 | 922 | 929 | 922 | 925 | -4 | -0.4% | 6,400 |
| 2021/07/27 | 929 | 929 | 921 | 929 | +6 | +0.7% | 5,600 |
| 2021/07/26 | 930 | 930 | 920 | 923 | -7 | -0.8% | 7,200 |
| 2021/07/21 | 936 | 936 | 925 | 930 | +1 | +0.1% | 10,400 |
| 2021/07/20 | 935 | 937 | 929 | 929 | -8 | -0.9% | 13,500 |
| 2021/07/19 | 934 | 942 | 931 | 937 | +3 | +0.3% | 15,600 |
| 2021/07/16 | 926 | 934 | 926 | 934 | +10 | +1.1% | 9,200 |
| 2021/07/15 | 925 | 930 | 920 | 924 | -3 | -0.3% | 8,700 |
| 2021/07/14 | 919 | 932 | 919 | 927 | +8 | +0.9% | 10,100 |
| 2021/07/13 | 926 | 926 | 917 | 919 | +2 | +0.2% | 6,600 |
| 2021/07/12 | 911 | 919 | 910 | 917 | +8 | +0.9% | 16,300 |
| 2021/07/09 | 904 | 920 | 896 | 909 | +3 | +0.3% | 28,200 |
| 2021/07/08 | 924 | 925 | 904 | 906 | -19 | -2.1% | 32,100 |
| 2021/07/07 | 930 | 935 | 925 | 925 | -7 | -0.8% | 15,400 |
| 2021/07/06 | 945 | 945 | 932 | 932 | -11 | -1.2% | 14,600 |
| 2021/07/05 | 956 | 956 | 943 | 943 | -10 | -1% | 19,300 |
| 2021/07/02 | 964 | 964 | 950 | 953 | -4 | -0.4% | 19,700 |
| 2021/07/01 | 936 | 970 | 934 | 957 | +16 | +1.7% | 49,800 |
| 2021/06/30 | 932 | 942 | 923 | 941 | +8 | +0.9% | 53,200 |
| 2021/06/29 | 921 | 939 | 914 | 933 | -85 | -8.3% | 202,700 |
| 2021/06/28 | 1,011 | 1,024 | 1,011 | 1,018 | +7 | +0.7% | 155,500 |
| 2021/06/25 | 1,015 | 1,016 | 1,011 | 1,011 | -2 | -0.2% | 54,600 |
| 2021/06/24 | 1,022 | 1,023 | 1,013 | 1,013 | -7 | -0.7% | 38,400 |
| 2021/06/23 | 1,020 | 1,023 | 1,018 | 1,020 | +5 | +0.5% | 20,500 |
| 2021/06/22 | 1,020 | 1,022 | 1,015 | 1,015 | ±0 | ±0% | 35,900 |
| 2021/06/21 | 1,020 | 1,020 | 1,010 | 1,015 | -10 | -1% | 64,200 |
| 2021/06/18 | 1,030 | 1,030 | 1,025 | 1,025 | -5 | -0.5% | 59,200 |
| 2021/06/17 | 1,031 | 1,031 | 1,030 | 1,030 | ±0 | ±0% | 23,700 |
| 2021/06/16 | 1,031 | 1,032 | 1,030 | 1,030 | -1 | -0.1% | 27,100 |
901～
950
件表示中 / 3692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 | 103,700円 | +48.3% | +999.9% | 0.39% | 41.09倍 | 2.94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 |
| 南 陽 | 115,700円 | -3.9% | -4.5% | 4.67% | 7.61倍 | 0.58倍 |
|
建機、産機の販売が中心。リース、レンタルも。建機は九州、産機は関東以西が地盤。海外も育成 |
| 蔵王産業 | 243,800円 | -14.9% | -21.7% | 4.10% | 20.07倍 | 1.05倍 |
|
清掃・洗浄機器の輸入販売商社。ビルメンテ業界と製造業が主顧客。設備投資に左右されやすい |
| 小津産業 | 178,800円 | -1.2% | -16.2% | 1.40% | 31.32倍 | 0.83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 |
| 木徳神糧 | 872,000円 | +38.7% | +65.0% | 1.72% | 5.09倍 | 0.95倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
市場注目の銘柄
チャート関連のコラム
