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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 999 | 999 | 989 | 992 | -1 | -0.1% | 20,800 |
| 2024/07/04 | 987 | 993 | 985 | 993 | +9 | +0.9% | 26,400 |
| 2024/07/03 | 1,000 | 1,000 | 980 | 984 | +7 | +0.7% | 65,600 |
| 2024/07/02 | 975 | 982 | 972 | 977 | +7 | +0.7% | 40,600 |
| 2024/07/01 | 980 | 983 | 970 | 970 | -13 | -1.3% | 112,300 |
| 2024/06/28 | 988 | 988 | 980 | 983 | -5 | -0.5% | 85,700 |
| 2024/06/27 | 980 | 995 | 975 | 988 | -47 | -4.5% | 184,700 |
| 2024/06/26 | 1,035 | 1,041 | 1,034 | 1,035 | ±0 | ±0% | 169,300 |
| 2024/06/25 | 1,035 | 1,037 | 1,035 | 1,035 | ±0 | ±0% | 75,100 |
| 2024/06/24 | 1,039 | 1,039 | 1,035 | 1,035 | -3 | -0.3% | 75,000 |
| 2024/06/21 | 1,038 | 1,039 | 1,038 | 1,038 | ±0 | ±0% | 27,700 |
| 2024/06/20 | 1,038 | 1,040 | 1,038 | 1,038 | ±0 | ±0% | 22,800 |
| 2024/06/19 | 1,039 | 1,040 | 1,037 | 1,038 | ±0 | ±0% | 18,200 |
| 2024/06/18 | 1,038 | 1,039 | 1,035 | 1,038 | +3 | +0.3% | 19,300 |
| 2024/06/17 | 1,039 | 1,039 | 1,033 | 1,035 | -1 | -0.1% | 24,100 |
| 2024/06/14 | 1,033 | 1,037 | 1,030 | 1,036 | +1 | +0.1% | 29,900 |
| 2024/06/13 | 1,037 | 1,038 | 1,035 | 1,035 | -2 | -0.2% | 16,300 |
| 2024/06/12 | 1,037 | 1,039 | 1,036 | 1,037 | +3 | +0.3% | 45,600 |
| 2024/06/11 | 1,036 | 1,036 | 1,033 | 1,034 | ±0 | ±0% | 39,800 |
| 2024/06/10 | 1,031 | 1,035 | 1,030 | 1,034 | +4 | +0.4% | 45,500 |
| 2024/06/07 | 1,030 | 1,034 | 1,030 | 1,030 | ±0 | ±0% | 34,900 |
| 2024/06/06 | 1,032 | 1,034 | 1,030 | 1,030 | -2 | -0.2% | 43,500 |
| 2024/06/05 | 1,035 | 1,039 | 1,030 | 1,032 | -3 | -0.3% | 49,700 |
| 2024/06/04 | 1,037 | 1,040 | 1,035 | 1,035 | -2 | -0.2% | 116,700 |
| 2024/06/03 | 1,041 | 1,042 | 1,037 | 1,037 | -4 | -0.4% | 63,400 |
| 2024/05/31 | 1,040 | 1,041 | 1,039 | 1,041 | +1 | +0.1% | 23,600 |
| 2024/05/30 | 1,041 | 1,041 | 1,038 | 1,040 | -1 | -0.1% | 21,200 |
| 2024/05/29 | 1,041 | 1,041 | 1,037 | 1,041 | ±0 | ±0% | 17,500 |
| 2024/05/28 | 1,040 | 1,041 | 1,037 | 1,041 | +1 | +0.1% | 11,100 |
| 2024/05/27 | 1,039 | 1,040 | 1,035 | 1,040 | +1 | +0.1% | 16,500 |
| 2024/05/24 | 1,036 | 1,040 | 1,035 | 1,039 | +1 | +0.1% | 15,500 |
| 2024/05/23 | 1,038 | 1,039 | 1,035 | 1,038 | +1 | +0.1% | 8,300 |
| 2024/05/22 | 1,040 | 1,040 | 1,036 | 1,037 | +2 | +0.2% | 5,300 |
| 2024/05/21 | 1,035 | 1,040 | 1,034 | 1,035 | ±0 | ±0% | 13,200 |
| 2024/05/20 | 1,038 | 1,039 | 1,031 | 1,035 | -3 | -0.3% | 13,100 |
| 2024/05/17 | 1,029 | 1,038 | 1,029 | 1,038 | +8 | +0.8% | 15,400 |
| 2024/05/16 | 1,033 | 1,033 | 1,030 | 1,030 | -4 | -0.4% | 17,300 |
| 2024/05/15 | 1,039 | 1,039 | 1,031 | 1,034 | -6 | -0.6% | 31,900 |
| 2024/05/14 | 1,040 | 1,041 | 1,038 | 1,040 | ±0 | ±0% | 5,900 |
| 2024/05/13 | 1,042 | 1,042 | 1,038 | 1,040 | -2 | -0.2% | 18,300 |
| 2024/05/10 | 1,043 | 1,043 | 1,040 | 1,042 | +1 | +0.1% | 6,500 |
| 2024/05/09 | 1,045 | 1,045 | 1,041 | 1,041 | -1 | -0.1% | 7,800 |
| 2024/05/08 | 1,044 | 1,045 | 1,040 | 1,042 | -2 | -0.2% | 7,500 |
| 2024/05/07 | 1,045 | 1,045 | 1,040 | 1,044 | +1 | +0.1% | 12,200 |
| 2024/05/02 | 1,044 | 1,044 | 1,039 | 1,043 | ±0 | ±0% | 6,200 |
| 2024/05/01 | 1,040 | 1,045 | 1,039 | 1,043 | +3 | +0.3% | 8,700 |
| 2024/04/30 | 1,043 | 1,044 | 1,038 | 1,040 | -3 | -0.3% | 14,400 |
| 2024/04/26 | 1,040 | 1,044 | 1,040 | 1,043 | +5 | +0.5% | 8,100 |
| 2024/04/25 | 1,042 | 1,042 | 1,037 | 1,038 | -1 | -0.1% | 6,100 |
| 2024/04/24 | 1,043 | 1,044 | 1,039 | 1,039 | ±0 | ±0% | 13,600 |
201～
250
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
