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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,001 | 1,017 | 1,001 | 1,007 | +8 | +0.8% | 17,700 |
| 2017/04/25 | 991 | 1,000 | 985 | 999 | +10 | +1% | 14,300 |
| 2017/04/24 | 988 | 990 | 981 | 989 | +1 | +0.1% | 8,700 |
| 2017/04/21 | 981 | 988 | 981 | 988 | +7 | +0.7% | 4,100 |
| 2017/04/20 | 980 | 988 | 979 | 981 | ±0 | ±0% | 5,700 |
| 2017/04/19 | 975 | 987 | 973 | 981 | +3 | +0.3% | 4,700 |
| 2017/04/18 | 985 | 990 | 960 | 978 | +4 | +0.4% | 7,700 |
| 2017/04/17 | 940 | 975 | 935 | 974 | +37 | +3.9% | 22,500 |
| 2017/04/14 | 942 | 943 | 921 | 937 | -5 | -0.5% | 9,500 |
| 2017/04/13 | 920 | 942 | 911 | 942 | +5 | +0.5% | 12,600 |
| 2017/04/12 | 970 | 970 | 893 | 937 | -43 | -4.4% | 53,200 |
| 2017/04/11 | 990 | 996 | 980 | 980 | -4 | -0.4% | 10,100 |
| 2017/04/10 | 969 | 988 | 964 | 984 | +34 | +3.6% | 9,300 |
| 2017/04/07 | 945 | 966 | 930 | 950 | +6 | +0.6% | 23,600 |
| 2017/04/06 | 964 | 967 | 939 | 944 | -33 | -3.4% | 33,700 |
| 2017/04/05 | 1,002 | 1,019 | 971 | 977 | -46 | -4.5% | 29,500 |
| 2017/04/04 | 1,024 | 1,070 | 1,014 | 1,023 | +14 | +1.4% | 42,900 |
| 2017/04/03 | 988 | 1,020 | 988 | 1,009 | +23 | +2.3% | 21,200 |
| 2017/03/31 | 974 | 999 | 971 | 986 | +16 | +1.6% | 23,300 |
| 2017/03/30 | 944 | 974 | 944 | 970 | +29 | +3.1% | 26,800 |
| 2017/03/29 | 926 | 945 | 925 | 941 | +18 | +2% | 17,500 |
| 2017/03/28 | 904 | 926 | 903 | 923 | +20 | +2.2% | 14,100 |
| 2017/03/27 | 905 | 905 | 901 | 903 | -2 | -0.2% | 8,600 |
| 2017/03/24 | 908 | 908 | 900 | 905 | -4 | -0.4% | 9,500 |
| 2017/03/23 | 918 | 919 | 909 | 909 | -10 | -1.1% | 6,900 |
| 2017/03/22 | 924 | 924 | 918 | 919 | -4 | -0.4% | 5,400 |
| 2017/03/21 | 924 | 924 | 919 | 923 | -1 | -0.1% | 7,500 |
| 2017/03/17 | 927 | 927 | 924 | 924 | -2 | -0.2% | 5,600 |
| 2017/03/16 | 926 | 926 | 924 | 926 | -1 | -0.1% | 3,300 |
| 2017/03/15 | 930 | 930 | 925 | 927 | +1 | +0.1% | 5,700 |
| 2017/03/14 | 928 | 928 | 919 | 926 | +8 | +0.9% | 7,600 |
| 2017/03/13 | 905 | 923 | 905 | 918 | +18 | +2% | 5,700 |
| 2017/03/10 | 901 | 910 | 900 | 900 | -11 | -1.2% | 17,500 |
| 2017/03/09 | 925 | 929 | 900 | 911 | -17 | -1.8% | 17,300 |
| 2017/03/08 | 945 | 949 | 926 | 928 | -2 | -0.2% | 25,000 |
| 2017/03/07 | 910 | 930 | 910 | 930 | +25 | +2.8% | 28,600 |
| 2017/03/06 | 885 | 907 | 885 | 905 | +25 | +2.8% | 24,800 |
| 2017/03/03 | 870 | 880 | 870 | 880 | +10 | +1.1% | 14,000 |
| 2017/03/02 | 870 | 870 | 860 | 870 | +2 | +0.2% | 17,600 |
| 2017/03/01 | 863 | 870 | 861 | 868 | +6 | +0.7% | 8,900 |
| 2017/02/28 | 854 | 862 | 854 | 862 | +7 | +0.8% | 12,700 |
| 2017/02/27 | 854 | 859 | 850 | 855 | +1 | +0.1% | 17,100 |
| 2017/02/24 | 847 | 854 | 846 | 854 | +5 | +0.6% | 9,000 |
| 2017/02/23 | 845 | 849 | 840 | 849 | +9 | +1.1% | 9,800 |
| 2017/02/22 | 839 | 840 | 838 | 840 | +3 | +0.4% | 5,600 |
| 2017/02/21 | 839 | 839 | 834 | 837 | -2 | -0.2% | 6,600 |
| 2017/02/20 | 833 | 839 | 832 | 839 | +7 | +0.8% | 12,400 |
| 2017/02/17 | 831 | 832 | 828 | 832 | +1 | +0.1% | 3,500 |
| 2017/02/16 | 827 | 832 | 827 | 831 | +4 | +0.5% | 9,700 |
| 2017/02/15 | 830 | 831 | 827 | 827 | -1 | -0.1% | 8,000 |
2051～
2100
件表示中 / 3785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 | 99,600円 | +2.4% | +236.8% | 0.40% | 16.67倍 | 2.75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 | 374,000円 | +2.9% | +1.1% | 3.48% | 9.50倍 | 0.43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 |
| デリカフーズ | 91,900円 | +3.8% | +69.7% | 1.63% | 15.23倍 | 1.66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 |
| Ｎｏ．１ | 208,800円 | +12.6% | +23.6% | 1.72% | 19.47倍 | 3.05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 |
| 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
