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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 972 | 974 | 967 | 971 | -1 | -0.1% | 6,800 |
| 2024/09/04 | 973 | 974 | 971 | 972 | -8 | -0.8% | 6,300 |
| 2024/09/03 | 974 | 980 | 974 | 980 | +5 | +0.5% | 5,600 |
| 2024/09/02 | 975 | 976 | 975 | 975 | ±0 | ±0% | 4,100 |
| 2024/08/30 | 976 | 978 | 975 | 975 | -1 | -0.1% | 2,800 |
| 2024/08/29 | 980 | 983 | 975 | 976 | -8 | -0.8% | 7,600 |
| 2024/08/28 | 986 | 987 | 980 | 984 | -6 | -0.6% | 10,200 |
| 2024/08/27 | 990 | 990 | 986 | 990 | ±0 | ±0% | 6,900 |
| 2024/08/26 | 985 | 990 | 980 | 990 | +5 | +0.5% | 9,900 |
| 2024/08/23 | 979 | 985 | 976 | 985 | +6 | +0.6% | 11,100 |
| 2024/08/22 | 980 | 980 | 976 | 979 | -1 | -0.1% | 4,400 |
| 2024/08/21 | 976 | 982 | 976 | 980 | +4 | +0.4% | 3,600 |
| 2024/08/20 | 985 | 985 | 976 | 976 | -5 | -0.5% | 5,400 |
| 2024/08/19 | 980 | 982 | 975 | 981 | +6 | +0.6% | 7,400 |
| 2024/08/16 | 987 | 988 | 975 | 975 | -8 | -0.8% | 13,400 |
| 2024/08/15 | 980 | 995 | 976 | 983 | +7 | +0.7% | 17,800 |
| 2024/08/14 | 984 | 984 | 961 | 976 | -8 | -0.8% | 13,300 |
| 2024/08/13 | 964 | 987 | 962 | 984 | +27 | +2.8% | 23,500 |
| 2024/08/09 | 962 | 962 | 956 | 957 | -1 | -0.1% | 8,900 |
| 2024/08/08 | 954 | 962 | 953 | 958 | ±0 | ±0% | 8,200 |
| 2024/08/07 | 950 | 964 | 945 | 958 | +6 | +0.6% | 11,700 |
| 2024/08/06 | 901 | 976 | 901 | 952 | +52 | +5.8% | 32,600 |
| 2024/08/05 | 970 | 970 | 888 | 900 | -76 | -7.8% | 90,300 |
| 2024/08/02 | 986 | 988 | 972 | 976 | -16 | -1.6% | 35,700 |
| 2024/08/01 | 1,002 | 1,002 | 988 | 992 | -8 | -0.8% | 12,500 |
| 2024/07/31 | 991 | 1,003 | 991 | 1,000 | +5 | +0.5% | 11,700 |
| 2024/07/30 | 999 | 999 | 993 | 995 | -1 | -0.1% | 10,800 |
| 2024/07/29 | 992 | 996 | 992 | 996 | +4 | +0.4% | 8,900 |
| 2024/07/26 | 991 | 992 | 990 | 992 | -6 | -0.6% | 8,500 |
| 2024/07/25 | 990 | 998 | 990 | 998 | +8 | +0.8% | 12,200 |
| 2024/07/24 | 996 | 998 | 990 | 990 | -6 | -0.6% | 6,200 |
| 2024/07/23 | 990 | 997 | 990 | 996 | +6 | +0.6% | 6,000 |
| 2024/07/22 | 995 | 995 | 990 | 990 | -5 | -0.5% | 12,700 |
| 2024/07/19 | 1,001 | 1,001 | 993 | 995 | -8 | -0.8% | 13,600 |
| 2024/07/18 | 1,004 | 1,012 | 1,000 | 1,003 | +4 | +0.4% | 16,400 |
| 2024/07/17 | 1,003 | 1,007 | 998 | 999 | -1 | -0.1% | 11,200 |
| 2024/07/16 | 1,008 | 1,009 | 995 | 1,000 | -7 | -0.7% | 24,600 |
| 2024/07/12 | 1,013 | 1,022 | 1,007 | 1,007 | -5 | -0.5% | 26,900 |
| 2024/07/11 | 1,000 | 1,020 | 1,000 | 1,012 | +13 | +1.3% | 46,200 |
| 2024/07/10 | 1,000 | 1,002 | 998 | 999 | +3 | +0.3% | 21,200 |
| 2024/07/09 | 996 | 1,000 | 995 | 996 | +2 | +0.2% | 18,600 |
| 2024/07/08 | 993 | 996 | 991 | 994 | +2 | +0.2% | 17,300 |
| 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 |
251～
300
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
