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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,000 | 1,006 | 1,000 | 1,006 | +1 | +0.1% | 10,000 |
| 2024/01/29 | 997 | 1,005 | 997 | 1,005 | +10 | +1% | 25,700 |
| 2024/01/26 | 997 | 997 | 994 | 995 | -1 | -0.1% | 7,100 |
| 2024/01/25 | 994 | 996 | 994 | 996 | +3 | +0.3% | 9,700 |
| 2024/01/24 | 990 | 993 | 990 | 993 | +2 | +0.2% | 9,500 |
| 2024/01/23 | 989 | 992 | 989 | 991 | +2 | +0.2% | 11,700 |
| 2024/01/22 | 989 | 989 | 987 | 989 | ±0 | ±0% | 6,000 |
| 2024/01/19 | 990 | 990 | 986 | 989 | +1 | +0.1% | 8,600 |
| 2024/01/18 | 989 | 989 | 986 | 988 | +3 | +0.3% | 5,800 |
| 2024/01/17 | 985 | 990 | 985 | 985 | -1 | -0.1% | 8,400 |
| 2024/01/16 | 990 | 990 | 986 | 986 | -1 | -0.1% | 8,000 |
| 2024/01/15 | 988 | 988 | 985 | 987 | +2 | +0.2% | 11,600 |
| 2024/01/12 | 990 | 991 | 985 | 985 | -2 | -0.2% | 11,600 |
| 2024/01/11 | 990 | 994 | 987 | 987 | -1 | -0.1% | 17,400 |
| 2024/01/10 | 985 | 989 | 985 | 988 | +4 | +0.4% | 10,800 |
| 2024/01/09 | 985 | 986 | 983 | 984 | +5 | +0.5% | 14,100 |
| 2024/01/05 | 984 | 984 | 979 | 979 | -3 | -0.3% | 13,500 |
| 2024/01/04 | 983 | 985 | 980 | 982 | -2 | -0.2% | 16,400 |
| 2023/12/29 | 980 | 984 | 978 | 984 | +5 | +0.5% | 11,100 |
| 2023/12/28 | 969 | 979 | 968 | 979 | +12 | +1.2% | 17,500 |
| 2023/12/27 | 965 | 969 | 963 | 967 | +2 | +0.2% | 19,400 |
| 2023/12/26 | 965 | 968 | 965 | 965 | ±0 | ±0% | 10,800 |
| 2023/12/25 | 971 | 971 | 965 | 965 | -6 | -0.6% | 16,100 |
| 2023/12/22 | 971 | 972 | 970 | 971 | +1 | +0.1% | 8,300 |
| 2023/12/21 | 972 | 972 | 969 | 970 | -3 | -0.3% | 5,200 |
| 2023/12/20 | 975 | 975 | 970 | 973 | ±0 | ±0% | 7,900 |
| 2023/12/19 | 967 | 974 | 967 | 973 | +6 | +0.6% | 8,000 |
| 2023/12/18 | 974 | 974 | 966 | 967 | -3 | -0.3% | 10,800 |
| 2023/12/15 | 970 | 973 | 968 | 970 | ±0 | ±0% | 7,500 |
| 2023/12/14 | 969 | 974 | 969 | 970 | +1 | +0.1% | 5,100 |
| 2023/12/13 | 970 | 976 | 969 | 969 | -1 | -0.1% | 10,300 |
| 2023/12/12 | 975 | 975 | 969 | 970 | -5 | -0.5% | 5,500 |
| 2023/12/11 | 970 | 977 | 964 | 975 | +13 | +1.4% | 13,800 |
| 2023/12/08 | 970 | 970 | 962 | 962 | -5 | -0.5% | 10,300 |
| 2023/12/07 | 971 | 973 | 964 | 967 | -5 | -0.5% | 16,200 |
| 2023/12/06 | 975 | 976 | 972 | 972 | -2 | -0.2% | 10,600 |
| 2023/12/05 | 971 | 975 | 971 | 974 | +3 | +0.3% | 3,600 |
| 2023/12/04 | 970 | 975 | 970 | 971 | +2 | +0.2% | 4,600 |
| 2023/12/01 | 969 | 974 | 966 | 969 | ±0 | ±0% | 4,400 |
| 2023/11/30 | 966 | 969 | 962 | 969 | +3 | +0.3% | 7,800 |
| 2023/11/29 | 971 | 974 | 966 | 966 | -5 | -0.5% | 9,000 |
| 2023/11/28 | 971 | 975 | 971 | 971 | ±0 | ±0% | 4,400 |
| 2023/11/27 | 975 | 975 | 971 | 971 | -3 | -0.3% | 7,100 |
| 2023/11/24 | 980 | 980 | 950 | 974 | -3 | -0.3% | 24,100 |
| 2023/11/22 | 979 | 982 | 976 | 977 | -3 | -0.3% | 8,400 |
| 2023/11/21 | 973 | 980 | 973 | 980 | +5 | +0.5% | 5,900 |
| 2023/11/20 | 972 | 978 | 972 | 975 | +3 | +0.3% | 7,500 |
| 2023/11/17 | 964 | 973 | 964 | 972 | +4 | +0.4% | 6,400 |
| 2023/11/16 | 969 | 973 | 968 | 968 | -6 | -0.6% | 5,200 |
| 2023/11/15 | 964 | 977 | 962 | 974 | +12 | +1.2% | 12,500 |
401～
450
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
