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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,046 | 1,048 | 1,044 | 1,046 | ±0 | ±0% | 5,900 |
| 2024/04/11 | 1,045 | 1,046 | 1,044 | 1,046 | -2 | -0.2% | 7,100 |
| 2024/04/10 | 1,045 | 1,049 | 1,043 | 1,048 | +5 | +0.5% | 10,700 |
| 2024/04/09 | 1,040 | 1,043 | 1,040 | 1,043 | +3 | +0.3% | 6,900 |
| 2024/04/08 | 1,039 | 1,046 | 1,035 | 1,040 | -2 | -0.2% | 17,700 |
| 2024/04/05 | 1,040 | 1,045 | 1,038 | 1,042 | +2 | +0.2% | 10,800 |
| 2024/04/04 | 1,038 | 1,042 | 1,034 | 1,040 | +2 | +0.2% | 14,000 |
| 2024/04/03 | 1,042 | 1,042 | 1,033 | 1,038 | -4 | -0.4% | 11,700 |
| 2024/04/02 | 1,048 | 1,049 | 1,041 | 1,042 | -2 | -0.2% | 9,800 |
| 2024/04/01 | 1,050 | 1,050 | 1,041 | 1,044 | +1 | +0.1% | 16,200 |
| 2024/03/29 | 1,029 | 1,045 | 1,029 | 1,043 | +14 | +1.4% | 29,500 |
| 2024/03/28 | 1,020 | 1,030 | 1,019 | 1,029 | +9 | +0.9% | 32,300 |
| 2024/03/27 | 1,019 | 1,020 | 1,017 | 1,020 | +1 | +0.1% | 15,900 |
| 2024/03/26 | 1,013 | 1,019 | 1,013 | 1,019 | +5 | +0.5% | 20,300 |
| 2024/03/25 | 1,013 | 1,014 | 1,010 | 1,014 | +1 | +0.1% | 8,200 |
| 2024/03/22 | 1,010 | 1,013 | 1,010 | 1,013 | +2 | +0.2% | 5,900 |
| 2024/03/21 | 1,010 | 1,014 | 1,010 | 1,011 | +2 | +0.2% | 11,000 |
| 2024/03/19 | 1,012 | 1,012 | 1,009 | 1,009 | ±0 | ±0% | 4,200 |
| 2024/03/18 | 1,010 | 1,012 | 1,008 | 1,009 | ±0 | ±0% | 7,600 |
| 2024/03/15 | 1,008 | 1,010 | 1,006 | 1,009 | +1 | +0.1% | 4,400 |
| 2024/03/14 | 1,010 | 1,010 | 1,002 | 1,008 | +2 | +0.2% | 4,700 |
| 2024/03/13 | 1,002 | 1,012 | 1,002 | 1,006 | +4 | +0.4% | 11,100 |
| 2024/03/12 | 1,003 | 1,005 | 1,001 | 1,002 | +1 | +0.1% | 7,500 |
| 2024/03/11 | 1,005 | 1,005 | 998 | 1,001 | -3 | -0.3% | 15,100 |
| 2024/03/08 | 999 | 1,009 | 999 | 1,004 | -3 | -0.3% | 15,800 |
| 2024/03/07 | 1,000 | 1,011 | 1,000 | 1,007 | +4 | +0.4% | 16,300 |
| 2024/03/06 | 1,010 | 1,016 | 1,001 | 1,003 | -7 | -0.7% | 21,100 |
| 2024/03/05 | 1,015 | 1,015 | 1,010 | 1,010 | -3 | -0.3% | 9,900 |
| 2024/03/04 | 1,019 | 1,019 | 1,013 | 1,013 | -2 | -0.2% | 15,100 |
| 2024/03/01 | 1,013 | 1,015 | 1,013 | 1,015 | +3 | +0.3% | 8,500 |
| 2024/02/29 | 1,007 | 1,012 | 1,007 | 1,012 | +3 | +0.3% | 8,200 |
| 2024/02/28 | 1,007 | 1,012 | 1,006 | 1,009 | +3 | +0.3% | 17,400 |
| 2024/02/27 | 1,005 | 1,009 | 1,004 | 1,006 | +1 | +0.1% | 12,000 |
| 2024/02/26 | 1,001 | 1,006 | 1,001 | 1,005 | +3 | +0.3% | 8,300 |
| 2024/02/22 | 1,000 | 1,005 | 1,000 | 1,002 | +1 | +0.1% | 8,800 |
| 2024/02/21 | 1,000 | 1,005 | 1,000 | 1,001 | +3 | +0.3% | 10,900 |
| 2024/02/20 | 1,000 | 1,004 | 997 | 998 | -3 | -0.3% | 11,400 |
| 2024/02/19 | 1,000 | 1,001 | 999 | 1,001 | +2 | +0.2% | 5,700 |
| 2024/02/16 | 1,004 | 1,005 | 995 | 999 | +1 | +0.1% | 14,400 |
| 2024/02/15 | 1,001 | 1,004 | 998 | 998 | -1 | -0.1% | 11,300 |
| 2024/02/14 | 995 | 999 | 991 | 999 | +2 | +0.2% | 10,800 |
| 2024/02/13 | 999 | 1,002 | 995 | 997 | -2 | -0.2% | 22,200 |
| 2024/02/09 | 1,001 | 1,002 | 999 | 999 | -2 | -0.2% | 9,500 |
| 2024/02/08 | 1,004 | 1,004 | 999 | 1,001 | ±0 | ±0% | 10,000 |
| 2024/02/07 | 1,004 | 1,004 | 1,000 | 1,001 | +2 | +0.2% | 8,700 |
| 2024/02/06 | 1,000 | 1,002 | 999 | 999 | -1 | -0.1% | 11,100 |
| 2024/02/05 | 1,005 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 7,800 |
| 2024/02/02 | 1,001 | 1,002 | 1,000 | 1,000 | -2 | -0.2% | 6,000 |
| 2024/02/01 | 1,006 | 1,006 | 1,002 | 1,002 | -4 | -0.4% | 6,300 |
| 2024/01/31 | 1,006 | 1,006 | 1,003 | 1,006 | ±0 | ±0% | 8,200 |
351～
400
件表示中 / 3785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 | 378,500円 | +2.9% | +1.1% | 3.43% | 9.61倍 | 0.43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 |
| デリカフーズ | 90,400円 | +3.8% | +69.7% | 1.66% | 14.99倍 | 1.63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 |
| Ｎｏ．１ | 207,900円 | +12.6% | +23.6% | 1.73% | 19.39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 |
| 小津産業 | 169,100円 | +0.8% | -17.7% | 1.48% | 49.03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
