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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 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 |
| 2024/04/23 | 1,035 | 1,042 | 1,035 | 1,039 | -1 | -0.1% | 5,900 |
| 2024/04/22 | 1,031 | 1,040 | 1,031 | 1,040 | +9 | +0.9% | 9,300 |
| 2024/04/19 | 1,041 | 1,041 | 1,030 | 1,031 | -10 | -1% | 15,600 |
| 2024/04/18 | 1,039 | 1,042 | 1,039 | 1,041 | +2 | +0.2% | 5,500 |
| 2024/04/17 | 1,040 | 1,045 | 1,039 | 1,039 | -1 | -0.1% | 8,800 |
| 2024/04/16 | 1,045 | 1,045 | 1,040 | 1,040 | -5 | -0.5% | 10,600 |
| 2024/04/15 | 1,041 | 1,045 | 1,041 | 1,045 | -1 | -0.1% | 9,300 |
| 2024/04/12 | 1,046 | 1,048 | 1,044 | 1,046 | ±0 | ±0% | 5,900 |
301～
350
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
