ブルボンの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/01/25 | 2,110 | 2,118 | 2,105 | 2,109 | -1 | ±0% | 1,900 |
2023/01/24 | 2,100 | 2,130 | 2,100 | 2,110 | +10 | +0.5% | 3,600 |
2023/01/23 | 2,105 | 2,113 | 2,099 | 2,100 | -20 | -0.9% | 14,100 |
2023/01/20 | 2,116 | 2,138 | 2,116 | 2,120 | +5 | +0.2% | 2,500 |
2023/01/19 | 2,122 | 2,125 | 2,115 | 2,115 | -7 | -0.3% | 1,400 |
2023/01/18 | 2,128 | 2,128 | 2,116 | 2,122 | -7 | -0.3% | 1,600 |
2023/01/17 | 2,113 | 2,131 | 2,113 | 2,129 | +15 | +0.7% | 700 |
2023/01/16 | 2,112 | 2,120 | 2,112 | 2,114 | -26 | -1.2% | 7,300 |
2023/01/13 | 2,125 | 2,140 | 2,125 | 2,140 | +15 | +0.7% | 3,600 |
2023/01/12 | 2,114 | 2,127 | 2,104 | 2,125 | +20 | +1% | 3,900 |
2023/01/11 | 2,105 | 2,115 | 2,105 | 2,105 | ±0 | ±0% | 3,100 |
2023/01/10 | 2,105 | 2,121 | 2,105 | 2,105 | -28 | -1.3% | 9,100 |
2023/01/06 | 2,136 | 2,137 | 2,127 | 2,133 | -7 | -0.3% | 2,400 |
2023/01/05 | 2,135 | 2,140 | 2,132 | 2,140 | +6 | +0.3% | 2,600 |
2023/01/04 | 2,140 | 2,140 | 2,131 | 2,134 | -4 | -0.2% | 1,600 |
2022/12/30 | 2,139 | 2,140 | 2,130 | 2,138 | +2 | +0.1% | 1,200 |
2022/12/29 | 2,130 | 2,136 | 2,130 | 2,136 | +2 | +0.1% | 1,100 |
2022/12/28 | 2,133 | 2,139 | 2,133 | 2,134 | +1 | ±0% | 3,500 |
2022/12/27 | 2,140 | 2,140 | 2,133 | 2,133 | -7 | -0.3% | 2,500 |
2022/12/26 | 2,136 | 2,140 | 2,133 | 2,140 | +4 | +0.2% | 4,200 |
2022/12/23 | 2,130 | 2,136 | 2,128 | 2,136 | ±0 | ±0% | 1,200 |
2022/12/22 | 2,132 | 2,136 | 2,126 | 2,136 | +12 | +0.6% | 3,900 |
2022/12/21 | 2,120 | 2,125 | 2,115 | 2,124 | +3 | +0.1% | 1,900 |
2022/12/20 | 2,128 | 2,130 | 2,106 | 2,121 | -7 | -0.3% | 6,500 |
2022/12/19 | 2,101 | 2,128 | 2,101 | 2,128 | ±0 | ±0% | 6,700 |
2022/12/16 | 2,123 | 2,133 | 2,111 | 2,128 | +18 | +0.9% | 2,200 |
2022/12/15 | 2,131 | 2,131 | 2,109 | 2,110 | -18 | -0.8% | 14,200 |
2022/12/14 | 2,111 | 2,135 | 2,110 | 2,128 | +20 | +0.9% | 9,400 |
2022/12/13 | 2,102 | 2,109 | 2,100 | 2,108 | +6 | +0.3% | 3,500 |
2022/12/12 | 2,118 | 2,118 | 2,100 | 2,102 | -16 | -0.8% | 12,000 |
2022/12/09 | 2,119 | 2,119 | 2,112 | 2,118 | -1 | ±0% | 1,200 |
2022/12/08 | 2,115 | 2,124 | 2,113 | 2,119 | +5 | +0.2% | 4,300 |
2022/12/07 | 2,126 | 2,126 | 2,107 | 2,114 | -12 | -0.6% | 2,800 |
2022/12/06 | 2,102 | 2,126 | 2,102 | 2,126 | +20 | +0.9% | 4,700 |
2022/12/05 | 2,109 | 2,109 | 2,100 | 2,106 | +6 | +0.3% | 2,600 |
2022/12/02 | 2,105 | 2,112 | 2,100 | 2,100 | -4 | -0.2% | 6,200 |
2022/12/01 | 2,109 | 2,109 | 2,104 | 2,104 | -5 | -0.2% | 1,700 |
2022/11/30 | 2,109 | 2,109 | 2,100 | 2,109 | ±0 | ±0% | 2,800 |
2022/11/29 | 2,121 | 2,121 | 2,104 | 2,109 | -5 | -0.2% | 2,900 |
2022/11/28 | 2,117 | 2,117 | 2,103 | 2,114 | +13 | +0.6% | 4,700 |
2022/11/25 | 2,105 | 2,117 | 2,099 | 2,101 | -4 | -0.2% | 5,200 |
2022/11/24 | 2,116 | 2,118 | 2,096 | 2,105 | +1 | ±0% | 6,700 |
2022/11/22 | 2,110 | 2,118 | 2,104 | 2,104 | -6 | -0.3% | 5,700 |
2022/11/21 | 2,100 | 2,110 | 2,095 | 2,110 | +10 | +0.5% | 5,500 |
2022/11/18 | 2,095 | 2,100 | 2,095 | 2,100 | +5 | +0.2% | 3,400 |
2022/11/17 | 2,095 | 2,095 | 2,091 | 2,095 | ±0 | ±0% | 1,200 |
2022/11/16 | 2,095 | 2,096 | 2,094 | 2,095 | ±0 | ±0% | 1,600 |
2022/11/15 | 2,096 | 2,101 | 2,095 | 2,095 | -6 | -0.3% | 1,600 |
2022/11/14 | 2,116 | 2,116 | 2,099 | 2,101 | -3 | -0.1% | 5,500 |
2022/11/11 | 2,098 | 2,104 | 2,090 | 2,104 | +14 | +0.7% | 6,200 |
451~
500
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ブルボン」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 |
---|---|---|---|---|---|---|---|---|
ブルボン | 231,100円 | +7.3% | +26.1% | 1.60% | 14.70倍 | 0.97倍 |
|
新潟拠点の菓子大手。ビスケットの割合が6割程度。米菓、チョコも強い。中国でも菓子展開 |
不二家 | 267,600円 | +3.3% | +99.6% | 1.12% | 27.59倍 | 1.21倍 |
|
「ミルキー」等製菓が利益柱。直営・FCで洋菓子店も。山崎製パン傘下。持分にB-R31アイス |
エスビー | 497,500円 | -2.7% | +7.7% | 1.49% | 8.84倍 | 0.80倍 |
|
カレー粉が創業事業。スパイスシェア6割程度で首位。即席カレー、パスタソースも高シェア |
日東富士 | 665,000円 | -0.8% | -7.2% | 4.21% | 17.81倍 | 1.22倍 |
|
製粉準大手。三菱商事傘下で連携推進。「ケンタッキーフライドチキン」など外食FCも展開 |
ユーグレナ | 43,300円 | +3.3% | - | 0.00% | - | 1.89倍 |
|
微細藻ミドリムシを活用した食品、化粧品販売。バイオジェット燃料に意欲。傘下にキューサイ |
市場注目の銘柄
チャート関連のコラム