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 |
---|---|---|---|---|---|---|---|
2022/11/10 | 2,080 | 2,099 | 2,080 | 2,090 | +10 | +0.5% | 2,900 |
2022/11/09 | 2,076 | 2,087 | 2,073 | 2,080 | +4 | +0.2% | 2,900 |
2022/11/08 | 2,090 | 2,090 | 2,075 | 2,076 | -14 | -0.7% | 5,300 |
2022/11/07 | 2,106 | 2,106 | 2,085 | 2,090 | -16 | -0.8% | 5,400 |
2022/11/04 | 2,100 | 2,106 | 2,100 | 2,106 | +6 | +0.3% | 1,200 |
2022/11/02 | 2,100 | 2,101 | 2,100 | 2,100 | ±0 | ±0% | 1,100 |
2022/11/01 | 2,103 | 2,103 | 2,100 | 2,100 | -3 | -0.1% | 2,300 |
2022/10/31 | 2,104 | 2,107 | 2,101 | 2,103 | -12 | -0.6% | 3,200 |
2022/10/28 | 2,110 | 2,125 | 2,110 | 2,115 | +5 | +0.2% | 2,900 |
2022/10/27 | 2,129 | 2,129 | 2,110 | 2,110 | +7 | +0.3% | 2,400 |
2022/10/26 | 2,120 | 2,122 | 2,103 | 2,103 | -17 | -0.8% | 3,600 |
2022/10/25 | 2,120 | 2,129 | 2,120 | 2,120 | ±0 | ±0% | 1,000 |
2022/10/24 | 2,121 | 2,124 | 2,120 | 2,120 | -1 | ±0% | 700 |
2022/10/21 | 2,131 | 2,131 | 2,121 | 2,121 | -12 | -0.6% | 700 |
2022/10/20 | 2,137 | 2,137 | 2,130 | 2,133 | +13 | +0.6% | 2,300 |
2022/10/19 | 2,120 | 2,122 | 2,118 | 2,120 | +2 | +0.1% | 1,700 |
2022/10/18 | 2,132 | 2,132 | 2,118 | 2,118 | -12 | -0.6% | 1,300 |
2022/10/17 | 2,130 | 2,130 | 2,123 | 2,130 | ±0 | ±0% | 800 |
2022/10/14 | 2,137 | 2,140 | 2,123 | 2,130 | +14 | +0.7% | 2,800 |
2022/10/13 | 2,144 | 2,144 | 2,112 | 2,116 | -19 | -0.9% | 5,800 |
2022/10/12 | 2,106 | 2,135 | 2,106 | 2,135 | +29 | +1.4% | 3,700 |
2022/10/11 | 2,108 | 2,140 | 2,106 | 2,106 | -2 | -0.1% | 4,500 |
2022/10/07 | 2,114 | 2,130 | 2,106 | 2,108 | -6 | -0.3% | 4,900 |
2022/10/06 | 2,120 | 2,124 | 2,113 | 2,114 | +3 | +0.1% | 3,700 |
2022/10/05 | 2,114 | 2,114 | 2,100 | 2,111 | -3 | -0.1% | 4,700 |
2022/10/04 | 2,101 | 2,114 | 2,101 | 2,114 | +13 | +0.6% | 1,400 |
2022/10/03 | 2,112 | 2,114 | 2,100 | 2,101 | -13 | -0.6% | 2,100 |
2022/09/30 | 2,111 | 2,130 | 2,110 | 2,114 | +4 | +0.2% | 1,800 |
2022/09/29 | 2,106 | 2,148 | 2,106 | 2,110 | -35 | -1.6% | 2,900 |
2022/09/28 | 2,139 | 2,145 | 2,126 | 2,145 | +6 | +0.3% | 9,400 |
2022/09/27 | 2,140 | 2,140 | 2,130 | 2,139 | +9 | +0.4% | 2,100 |
2022/09/26 | 2,140 | 2,140 | 2,130 | 2,130 | -7 | -0.3% | 4,600 |
2022/09/22 | 2,136 | 2,137 | 2,131 | 2,137 | +7 | +0.3% | 1,000 |
2022/09/21 | 2,127 | 2,137 | 2,127 | 2,130 | +2 | +0.1% | 1,100 |
2022/09/20 | 2,140 | 2,140 | 2,123 | 2,128 | -6 | -0.3% | 5,400 |
2022/09/16 | 2,140 | 2,140 | 2,132 | 2,134 | -6 | -0.3% | 1,300 |
2022/09/15 | 2,130 | 2,140 | 2,130 | 2,140 | +6 | +0.3% | 1,700 |
2022/09/14 | 2,131 | 2,150 | 2,125 | 2,134 | -10 | -0.5% | 3,000 |
2022/09/13 | 2,175 | 2,175 | 2,131 | 2,144 | +7 | +0.3% | 7,800 |
2022/09/12 | 2,115 | 2,137 | 2,115 | 2,137 | +22 | +1% | 2,600 |
2022/09/09 | 2,115 | 2,125 | 2,100 | 2,115 | ±0 | ±0% | 5,700 |
2022/09/08 | 2,107 | 2,126 | 2,105 | 2,115 | +10 | +0.5% | 3,100 |
2022/09/07 | 2,124 | 2,130 | 2,105 | 2,105 | -19 | -0.9% | 5,700 |
2022/09/06 | 2,126 | 2,129 | 2,124 | 2,124 | -5 | -0.2% | 1,500 |
2022/09/05 | 2,120 | 2,129 | 2,120 | 2,129 | +4 | +0.2% | 1,800 |
2022/09/02 | 2,122 | 2,125 | 2,120 | 2,125 | ±0 | ±0% | 1,300 |
2022/09/01 | 2,130 | 2,130 | 2,125 | 2,125 | -7 | -0.3% | 1,100 |
2022/08/31 | 2,128 | 2,135 | 2,118 | 2,132 | +13 | +0.6% | 2,500 |
2022/08/30 | 2,119 | 2,129 | 2,119 | 2,119 | +1 | ±0% | 1,600 |
2022/08/29 | 2,140 | 2,140 | 2,118 | 2,118 | ±0 | ±0% | 3,300 |
501~
550
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