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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 1,004 | 1,007 | 1,004 | 1,006 | +2 | +0.2% | 5,100 |
| 2024/11/19 | 1,004 | 1,007 | 1,004 | 1,004 | ±0 | ±0% | 7,300 |
| 2024/11/18 | 1,003 | 1,006 | 1,003 | 1,004 | +1 | +0.1% | 6,200 |
| 2024/11/15 | 1,001 | 1,005 | 1,001 | 1,003 | +1 | +0.1% | 6,800 |
| 2024/11/14 | 1,000 | 1,005 | 999 | 1,002 | +3 | +0.3% | 17,100 |
| 2024/11/13 | 995 | 1,000 | 995 | 999 | +2 | +0.2% | 8,200 |
| 2024/11/12 | 995 | 999 | 995 | 997 | +2 | +0.2% | 9,200 |
| 2024/11/11 | 991 | 997 | 991 | 995 | +4 | +0.4% | 5,100 |
| 2024/11/08 | 991 | 995 | 991 | 991 | -1 | -0.1% | 5,800 |
| 2024/11/07 | 994 | 995 | 992 | 992 | -2 | -0.2% | 7,300 |
| 2024/11/06 | 991 | 995 | 991 | 994 | +5 | +0.5% | 8,900 |
| 2024/11/05 | 991 | 992 | 989 | 989 | ±0 | ±0% | 7,700 |
| 2024/11/01 | 990 | 992 | 988 | 989 | -1 | -0.1% | 5,600 |
| 2024/10/31 | 989 | 992 | 988 | 990 | +1 | +0.1% | 5,800 |
| 2024/10/30 | 990 | 990 | 988 | 989 | ±0 | ±0% | 6,400 |
| 2024/10/29 | 989 | 991 | 988 | 989 | -1 | -0.1% | 7,400 |
| 2024/10/28 | 988 | 990 | 988 | 990 | +3 | +0.3% | 5,200 |
| 2024/10/25 | 987 | 990 | 985 | 987 | +1 | +0.1% | 9,600 |
| 2024/10/24 | 987 | 987 | 985 | 986 | +1 | +0.1% | 7,600 |
| 2024/10/23 | 984 | 987 | 984 | 985 | +1 | +0.1% | 7,600 |
| 2024/10/22 | 985 | 988 | 982 | 984 | +2 | +0.2% | 6,200 |
| 2024/10/21 | 985 | 986 | 982 | 982 | ±0 | ±0% | 5,100 |
| 2024/10/18 | 981 | 985 | 981 | 982 | +1 | +0.1% | 4,300 |
| 2024/10/17 | 980 | 983 | 980 | 981 | +2 | +0.2% | 7,300 |
| 2024/10/16 | 974 | 979 | 974 | 979 | +2 | +0.2% | 4,600 |
| 2024/10/15 | 978 | 979 | 975 | 977 | +2 | +0.2% | 5,400 |
| 2024/10/11 | 975 | 977 | 974 | 975 | +1 | +0.1% | 3,900 |
| 2024/10/10 | 970 | 975 | 970 | 974 | +1 | +0.1% | 5,200 |
| 2024/10/09 | 972 | 973 | 970 | 973 | +2 | +0.2% | 9,300 |
| 2024/10/08 | 972 | 974 | 971 | 971 | -1 | -0.1% | 5,300 |
| 2024/10/07 | 976 | 976 | 972 | 972 | +1 | +0.1% | 8,200 |
| 2024/10/04 | 970 | 974 | 970 | 971 | +1 | +0.1% | 3,900 |
| 2024/10/03 | 970 | 975 | 969 | 970 | +1 | +0.1% | 5,500 |
| 2024/10/02 | 971 | 975 | 969 | 969 | ±0 | ±0% | 7,500 |
| 2024/10/01 | 970 | 979 | 969 | 969 | +3 | +0.3% | 6,400 |
| 2024/09/30 | 969 | 975 | 966 | 966 | -4 | -0.4% | 7,300 |
| 2024/09/27 | 960 | 970 | 960 | 970 | +9 | +0.9% | 4,600 |
| 2024/09/26 | 966 | 970 | 961 | 961 | -1 | -0.1% | 9,800 |
| 2024/09/25 | 962 | 964 | 961 | 962 | -1 | -0.1% | 3,700 |
| 2024/09/24 | 960 | 967 | 960 | 963 | +1 | +0.1% | 5,100 |
| 2024/09/20 | 962 | 964 | 961 | 962 | ±0 | ±0% | 2,500 |
| 2024/09/19 | 967 | 967 | 961 | 962 | -1 | -0.1% | 3,200 |
| 2024/09/18 | 959 | 966 | 959 | 963 | +5 | +0.5% | 3,800 |
| 2024/09/17 | 965 | 969 | 955 | 958 | -6 | -0.6% | 7,700 |
| 2024/09/13 | 959 | 964 | 957 | 964 | +1 | +0.1% | 4,600 |
| 2024/09/12 | 957 | 963 | 956 | 963 | +6 | +0.6% | 5,400 |
| 2024/09/11 | 964 | 966 | 956 | 957 | -7 | -0.7% | 9,300 |
| 2024/09/10 | 965 | 969 | 960 | 964 | ±0 | ±0% | 5,600 |
| 2024/09/09 | 965 | 965 | 960 | 964 | -2 | -0.2% | 6,100 |
| 2024/09/06 | 972 | 973 | 966 | 966 | -5 | -0.5% | 6,500 |
201～
250
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 | 99,600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 | 380,500円 | +2.9% | +1.1% | 3.42% | 9.66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 | 207,400円 | +12.6% | +23.6% | 1.74% | 19.34倍 | 3.04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 | 86,600円 | +3.8% | +69.7% | 1.73% | 14.36倍 | 1.56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 | 169,500円 | +0.8% | -17.7% | 1.47% | 49.14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
