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 |
---|---|---|---|---|---|---|---|
2022/08/05 | 2,133 | 2,133 | 2,111 | 2,120 | +9 | +0.4% | 2,800 |
2022/08/04 | 2,122 | 2,126 | 2,111 | 2,111 | -11 | -0.5% | 6,200 |
2022/08/03 | 2,125 | 2,130 | 2,122 | 2,122 | -3 | -0.1% | 1,400 |
2022/08/02 | 2,129 | 2,129 | 2,121 | 2,125 | -5 | -0.2% | 1,100 |
2022/08/01 | 2,143 | 2,144 | 2,125 | 2,130 | -22 | -1% | 4,800 |
2022/07/29 | 2,167 | 2,167 | 2,145 | 2,152 | -8 | -0.4% | 2,500 |
2022/07/28 | 2,168 | 2,168 | 2,143 | 2,160 | -8 | -0.4% | 4,700 |
2022/07/27 | 2,177 | 2,177 | 2,144 | 2,168 | +28 | +1.3% | 6,300 |
2022/07/26 | 2,149 | 2,149 | 2,140 | 2,140 | -9 | -0.4% | 2,100 |
2022/07/25 | 2,147 | 2,149 | 2,130 | 2,149 | +9 | +0.4% | 4,400 |
2022/07/22 | 2,128 | 2,143 | 2,120 | 2,140 | +12 | +0.6% | 4,200 |
2022/07/21 | 2,110 | 2,128 | 2,110 | 2,128 | +16 | +0.8% | 3,700 |
2022/07/20 | 2,111 | 2,129 | 2,110 | 2,112 | +2 | +0.1% | 4,300 |
2022/07/19 | 2,143 | 2,143 | 2,110 | 2,110 | -33 | -1.5% | 5,600 |
2022/07/15 | 2,144 | 2,175 | 2,112 | 2,143 | -1 | ±0% | 4,200 |
2022/07/14 | 2,170 | 2,187 | 2,144 | 2,144 | -31 | -1.4% | 6,200 |
2022/07/13 | 2,197 | 2,197 | 2,171 | 2,175 | -17 | -0.8% | 3,700 |
2022/07/12 | 2,198 | 2,198 | 2,174 | 2,192 | +2 | +0.1% | 9,300 |
2022/07/11 | 2,156 | 2,190 | 2,156 | 2,190 | +34 | +1.6% | 9,100 |
2022/07/08 | 2,150 | 2,160 | 2,140 | 2,156 | +6 | +0.3% | 5,400 |
2022/07/07 | 2,179 | 2,179 | 2,133 | 2,150 | -33 | -1.5% | 7,700 |
2022/07/06 | 2,199 | 2,199 | 2,160 | 2,183 | +23 | +1.1% | 8,900 |
2022/07/05 | 2,175 | 2,197 | 2,152 | 2,160 | -39 | -1.8% | 18,000 |
2022/07/04 | 2,183 | 2,199 | 2,153 | 2,199 | +46 | +2.1% | 17,300 |
2022/07/01 | 2,150 | 2,153 | 2,101 | 2,153 | +3 | +0.1% | 6,500 |
2022/06/30 | 2,135 | 2,150 | 2,125 | 2,150 | +17 | +0.8% | 11,100 |
2022/06/29 | 2,119 | 2,133 | 2,100 | 2,133 | +33 | +1.6% | 7,900 |
2022/06/28 | 2,099 | 2,100 | 2,074 | 2,100 | +27 | +1.3% | 5,800 |
2022/06/27 | 2,058 | 2,073 | 2,052 | 2,073 | +33 | +1.6% | 7,400 |
2022/06/24 | 2,066 | 2,070 | 2,034 | 2,040 | -26 | -1.3% | 18,800 |
2022/06/23 | 2,080 | 2,080 | 2,065 | 2,066 | -15 | -0.7% | 4,200 |
2022/06/22 | 2,085 | 2,095 | 2,081 | 2,081 | -3 | -0.1% | 4,000 |
2022/06/21 | 2,092 | 2,100 | 2,084 | 2,084 | -11 | -0.5% | 3,800 |
2022/06/20 | 2,091 | 2,100 | 2,090 | 2,095 | +4 | +0.2% | 1,800 |
2022/06/17 | 2,100 | 2,104 | 2,091 | 2,091 | -9 | -0.4% | 3,500 |
2022/06/16 | 2,091 | 2,100 | 2,090 | 2,100 | +9 | +0.4% | 2,200 |
2022/06/15 | 2,099 | 2,104 | 2,090 | 2,091 | -8 | -0.4% | 1,300 |
2022/06/14 | 2,099 | 2,099 | 2,085 | 2,099 | -1 | ±0% | 1,500 |
2022/06/13 | 2,094 | 2,100 | 2,064 | 2,100 | +5 | +0.2% | 6,100 |
2022/06/10 | 2,095 | 2,100 | 2,090 | 2,095 | ±0 | ±0% | 6,900 |
2022/06/09 | 2,085 | 2,100 | 2,085 | 2,095 | +10 | +0.5% | 2,700 |
2022/06/08 | 2,090 | 2,092 | 2,085 | 2,085 | +3 | +0.1% | 3,900 |
2022/06/07 | 2,077 | 2,084 | 2,060 | 2,082 | -2 | -0.1% | 7,000 |
2022/06/06 | 2,096 | 2,100 | 2,084 | 2,084 | ±0 | ±0% | 4,300 |
2022/06/03 | 2,092 | 2,099 | 2,084 | 2,084 | -10 | -0.5% | 2,800 |
2022/06/02 | 2,095 | 2,098 | 2,094 | 2,094 | +7 | +0.3% | 2,500 |
2022/06/01 | 2,094 | 2,098 | 2,087 | 2,087 | +14 | +0.7% | 1,300 |
2022/05/31 | 2,065 | 2,089 | 2,055 | 2,073 | +9 | +0.4% | 3,600 |
2022/05/30 | 2,074 | 2,075 | 2,060 | 2,064 | +2 | +0.1% | 4,500 |
2022/05/27 | 2,097 | 2,097 | 2,061 | 2,062 | -14 | -0.7% | 6,400 |
551~
600
件表示中 / 3572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 | 233,000円 | +7.3% | +26.1% | 1.59% | 14.73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 |
Jオイル | 204,000円 | -5.9% | +5.1% | 3.43% | 10.38倍 | 0.66倍 |
|
ホーネンと味の素製油の統合で誕生。業務用シェア約4割。アジアなど海外市場の深耕を本格化 |
不二家 | 264,800円 | +3.3% | +99.6% | 1.13% | 27.30倍 | 1.20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 |
日東富士 | 668,000円 | -0.8% | -7.2% | 4.19% | 14.14倍 | 1.23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 |
伊藤園 1 P | 181,600円 | - | - | 3.08% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム