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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,019 | 1,019 | 1,013 | 1,013 | -2 | -0.2% | 15,100 |
| 2024/03/01 | 1,013 | 1,015 | 1,013 | 1,015 | +3 | +0.3% | 8,500 |
| 2024/02/29 | 1,007 | 1,012 | 1,007 | 1,012 | +3 | +0.3% | 8,200 |
| 2024/02/28 | 1,007 | 1,012 | 1,006 | 1,009 | +3 | +0.3% | 17,400 |
| 2024/02/27 | 1,005 | 1,009 | 1,004 | 1,006 | +1 | +0.1% | 12,000 |
| 2024/02/26 | 1,001 | 1,006 | 1,001 | 1,005 | +3 | +0.3% | 8,300 |
| 2024/02/22 | 1,000 | 1,005 | 1,000 | 1,002 | +1 | +0.1% | 8,800 |
| 2024/02/21 | 1,000 | 1,005 | 1,000 | 1,001 | +3 | +0.3% | 10,900 |
| 2024/02/20 | 1,000 | 1,004 | 997 | 998 | -3 | -0.3% | 11,400 |
| 2024/02/19 | 1,000 | 1,001 | 999 | 1,001 | +2 | +0.2% | 5,700 |
| 2024/02/16 | 1,004 | 1,005 | 995 | 999 | +1 | +0.1% | 14,400 |
| 2024/02/15 | 1,001 | 1,004 | 998 | 998 | -1 | -0.1% | 11,300 |
| 2024/02/14 | 995 | 999 | 991 | 999 | +2 | +0.2% | 10,800 |
| 2024/02/13 | 999 | 1,002 | 995 | 997 | -2 | -0.2% | 22,200 |
| 2024/02/09 | 1,001 | 1,002 | 999 | 999 | -2 | -0.2% | 9,500 |
| 2024/02/08 | 1,004 | 1,004 | 999 | 1,001 | ±0 | ±0% | 10,000 |
| 2024/02/07 | 1,004 | 1,004 | 1,000 | 1,001 | +2 | +0.2% | 8,700 |
| 2024/02/06 | 1,000 | 1,002 | 999 | 999 | -1 | -0.1% | 11,100 |
| 2024/02/05 | 1,005 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 7,800 |
| 2024/02/02 | 1,001 | 1,002 | 1,000 | 1,000 | -2 | -0.2% | 6,000 |
| 2024/02/01 | 1,006 | 1,006 | 1,002 | 1,002 | -4 | -0.4% | 6,300 |
| 2024/01/31 | 1,006 | 1,006 | 1,003 | 1,006 | ±0 | ±0% | 8,200 |
| 2024/01/30 | 1,000 | 1,006 | 1,000 | 1,006 | +1 | +0.1% | 10,000 |
| 2024/01/29 | 997 | 1,005 | 997 | 1,005 | +10 | +1% | 25,700 |
| 2024/01/26 | 997 | 997 | 994 | 995 | -1 | -0.1% | 7,100 |
| 2024/01/25 | 994 | 996 | 994 | 996 | +3 | +0.3% | 9,700 |
| 2024/01/24 | 990 | 993 | 990 | 993 | +2 | +0.2% | 9,500 |
| 2024/01/23 | 989 | 992 | 989 | 991 | +2 | +0.2% | 11,700 |
| 2024/01/22 | 989 | 989 | 987 | 989 | ±0 | ±0% | 6,000 |
| 2024/01/19 | 990 | 990 | 986 | 989 | +1 | +0.1% | 8,600 |
| 2024/01/18 | 989 | 989 | 986 | 988 | +3 | +0.3% | 5,800 |
| 2024/01/17 | 985 | 990 | 985 | 985 | -1 | -0.1% | 8,400 |
| 2024/01/16 | 990 | 990 | 986 | 986 | -1 | -0.1% | 8,000 |
| 2024/01/15 | 988 | 988 | 985 | 987 | +2 | +0.2% | 11,600 |
| 2024/01/12 | 990 | 991 | 985 | 985 | -2 | -0.2% | 11,600 |
| 2024/01/11 | 990 | 994 | 987 | 987 | -1 | -0.1% | 17,400 |
| 2024/01/10 | 985 | 989 | 985 | 988 | +4 | +0.4% | 10,800 |
| 2024/01/09 | 985 | 986 | 983 | 984 | +5 | +0.5% | 14,100 |
| 2024/01/05 | 984 | 984 | 979 | 979 | -3 | -0.3% | 13,500 |
| 2024/01/04 | 983 | 985 | 980 | 982 | -2 | -0.2% | 16,400 |
| 2023/12/29 | 980 | 984 | 978 | 984 | +5 | +0.5% | 11,100 |
| 2023/12/28 | 969 | 979 | 968 | 979 | +12 | +1.2% | 17,500 |
| 2023/12/27 | 965 | 969 | 963 | 967 | +2 | +0.2% | 19,400 |
| 2023/12/26 | 965 | 968 | 965 | 965 | ±0 | ±0% | 10,800 |
| 2023/12/25 | 971 | 971 | 965 | 965 | -6 | -0.6% | 16,100 |
| 2023/12/22 | 971 | 972 | 970 | 971 | +1 | +0.1% | 8,300 |
| 2023/12/21 | 972 | 972 | 969 | 970 | -3 | -0.3% | 5,200 |
| 2023/12/20 | 975 | 975 | 970 | 973 | ±0 | ±0% | 7,900 |
| 2023/12/19 | 967 | 974 | 967 | 973 | +6 | +0.6% | 8,000 |
| 2023/12/18 | 974 | 974 | 966 | 967 | -3 | -0.3% | 10,800 |
51～
100
件表示中 / 3457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 | 103,800円 | - | - | 0.39% | - | 2.82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 |
| 蔵王産業 | 252,200円 | +1.9% | +7.0% | 3.97% | 15.21倍 | 1.07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 |
| クワザワＨＤ | 92,500円 | -1.3% | -13.8% | 1.62% | 17.39倍 | 0.90倍 |
|
北海道地盤の建材・土木資材商社。建設工事も行う。近年はリフォーム、住宅設備機器に進出 |
| 富士興 | 173,500円 | +14.7% | -15.4% | 4.96% | 20.40倍 | 1.20倍 |
|
ＥＮＥＯＳ系の石油販社。軽油、灯油、Ａ重油が主力。北海道でＬＰガス小売り、建機レンタルも |
| 小津産業 | 178,300円 | -3.6% | +13.6% | 1.40% | 28.80倍 | 0.82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
