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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 771 | 778 | 751 | 751 | -924 | -55.2% | 105,400 |
| 2015/06/25 | 1,662 | 1,675 | 1,660 | 1,675 | +13 | +0.8% | 32,500 |
| 2015/06/24 | 1,661 | 1,663 | 1,658 | 1,662 | +4 | +0.2% | 16,500 |
| 2015/06/23 | 1,660 | 1,660 | 1,655 | 1,658 | +1 | +0.1% | 12,800 |
| 2015/06/22 | 1,654 | 1,657 | 1,652 | 1,657 | +5 | +0.3% | 11,500 |
| 2015/06/19 | 1,651 | 1,655 | 1,650 | 1,652 | +1 | +0.1% | 9,500 |
| 2015/06/18 | 1,655 | 1,655 | 1,651 | 1,651 | -4 | -0.2% | 10,600 |
| 2015/06/17 | 1,655 | 1,658 | 1,653 | 1,655 | ±0 | ±0% | 8,200 |
| 2015/06/16 | 1,654 | 1,659 | 1,652 | 1,655 | +1 | +0.1% | 5,100 |
| 2015/06/15 | 1,662 | 1,662 | 1,653 | 1,654 | -8 | -0.5% | 16,200 |
| 2015/06/12 | 1,662 | 1,663 | 1,660 | 1,662 | +4 | +0.2% | 5,300 |
| 2015/06/11 | 1,658 | 1,662 | 1,655 | 1,658 | -1 | -0.1% | 6,800 |
| 2015/06/10 | 1,664 | 1,664 | 1,658 | 1,659 | -1 | -0.1% | 5,500 |
| 2015/06/09 | 1,669 | 1,673 | 1,660 | 1,660 | -4 | -0.2% | 8,200 |
| 2015/06/08 | 1,658 | 1,672 | 1,657 | 1,664 | +8 | +0.5% | 15,100 |
| 2015/06/05 | 1,652 | 1,657 | 1,651 | 1,656 | +4 | +0.2% | 6,700 |
| 2015/06/04 | 1,654 | 1,657 | 1,651 | 1,652 | +1 | +0.1% | 8,500 |
| 2015/06/03 | 1,658 | 1,659 | 1,650 | 1,651 | -4 | -0.2% | 8,800 |
| 2015/06/02 | 1,655 | 1,656 | 1,650 | 1,655 | -3 | -0.2% | 15,100 |
| 2015/06/01 | 1,650 | 1,660 | 1,640 | 1,658 | -35 | -2.1% | 55,500 |
| 2015/05/29 | 1,693 | 1,698 | 1,692 | 1,693 | ±0 | ±0% | 5,100 |
| 2015/05/28 | 1,700 | 1,700 | 1,690 | 1,693 | -3 | -0.2% | 8,800 |
| 2015/05/27 | 1,700 | 1,704 | 1,695 | 1,696 | +1 | +0.1% | 10,500 |
| 2015/05/26 | 1,691 | 1,699 | 1,689 | 1,695 | +6 | +0.4% | 10,700 |
| 2015/05/25 | 1,670 | 1,689 | 1,665 | 1,689 | +28 | +1.7% | 10,700 |
| 2015/05/22 | 1,665 | 1,667 | 1,655 | 1,661 | -2 | -0.1% | 8,200 |
| 2015/05/21 | 1,664 | 1,665 | 1,658 | 1,663 | -3 | -0.2% | 6,300 |
| 2015/05/20 | 1,670 | 1,672 | 1,665 | 1,666 | +1 | +0.1% | 5,300 |
| 2015/05/19 | 1,669 | 1,669 | 1,655 | 1,665 | +1 | +0.1% | 5,900 |
| 2015/05/18 | 1,645 | 1,664 | 1,645 | 1,664 | +23 | +1.4% | 11,700 |
| 2015/05/15 | 1,625 | 1,647 | 1,625 | 1,641 | +21 | +1.3% | 6,800 |
| 2015/05/14 | 1,648 | 1,648 | 1,612 | 1,620 | -52 | -3.1% | 20,100 |
| 2015/05/13 | 1,694 | 1,694 | 1,631 | 1,672 | -25 | -1.5% | 30,400 |
| 2015/05/12 | 1,705 | 1,706 | 1,679 | 1,697 | -14 | -0.8% | 8,500 |
| 2015/05/11 | 1,706 | 1,711 | 1,691 | 1,711 | +32 | +1.9% | 13,800 |
| 2015/05/08 | 1,652 | 1,679 | 1,652 | 1,679 | +36 | +2.2% | 9,100 |
| 2015/05/07 | 1,644 | 1,648 | 1,640 | 1,643 | +4 | +0.2% | 8,300 |
| 2015/05/01 | 1,646 | 1,646 | 1,634 | 1,639 | -1 | -0.1% | 7,700 |
| 2015/04/30 | 1,624 | 1,642 | 1,623 | 1,640 | +21 | +1.3% | 11,700 |
| 2015/04/28 | 1,618 | 1,619 | 1,607 | 1,619 | +14 | +0.9% | 5,800 |
| 2015/04/27 | 1,594 | 1,605 | 1,593 | 1,605 | +25 | +1.6% | 7,600 |
| 2015/04/24 | 1,580 | 1,594 | 1,575 | 1,580 | +4 | +0.3% | 4,500 |
| 2015/04/23 | 1,598 | 1,598 | 1,570 | 1,576 | -13 | -0.8% | 8,200 |
| 2015/04/22 | 1,599 | 1,609 | 1,565 | 1,589 | +3 | +0.2% | 18,600 |
| 2015/04/21 | 1,580 | 1,591 | 1,577 | 1,586 | +15 | +1% | 6,800 |
| 2015/04/20 | 1,570 | 1,576 | 1,569 | 1,571 | +1 | +0.1% | 7,800 |
| 2015/04/17 | 1,575 | 1,575 | 1,530 | 1,570 | -5 | -0.3% | 7,600 |
| 2015/04/16 | 1,568 | 1,575 | 1,556 | 1,575 | +29 | +1.9% | 8,700 |
| 2015/04/15 | 1,535 | 1,548 | 1,535 | 1,546 | +11 | +0.7% | 3,100 |
| 2015/04/14 | 1,516 | 1,548 | 1,516 | 1,535 | +14 | +0.9% | 7,500 |
2451～
2500
件表示中 / 3736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 | 100,000円 | +8.2% | +999.9% | 0.40% | 143.47倍 | 2.84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 | 244,700円 | +10.1% | +21.1% | 4.09% | 17.97倍 | 1.04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 |
| 大木ヘルケア | 107,200円 | +4.2% | +9.4% | 2.43% | 4.78倍 | 0.47倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
| 中央魚 | 341,000円 | +0.1% | +2.6% | 3.52% | 5.44倍 | 0.43倍 |
|
水産荷受け大手。市場内取引多く、豊洲の取扱金額トップクラス。ニッスイなどが大手荷主 |
| ムサシ | 183,100円 | -0.1% | -59.4% | 1.97% | 10.87倍 | 0.37倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
市場注目の銘柄
チャート関連のコラム
