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 |
---|---|---|---|---|---|---|---|
2022/08/26 | 2,126 | 2,130 | 2,115 | 2,118 | -8 | -0.4% | 5,000 |
2022/08/25 | 2,127 | 2,127 | 2,118 | 2,126 | +8 | +0.4% | 1,500 |
2022/08/24 | 2,120 | 2,129 | 2,116 | 2,118 | +3 | +0.1% | 2,600 |
2022/08/23 | 2,122 | 2,123 | 2,110 | 2,115 | +3 | +0.1% | 1,900 |
2022/08/22 | 2,127 | 2,127 | 2,111 | 2,112 | -6 | -0.3% | 3,900 |
2022/08/19 | 2,134 | 2,134 | 2,117 | 2,118 | +1 | ±0% | 3,700 |
2022/08/18 | 2,110 | 2,117 | 2,110 | 2,117 | +7 | +0.3% | 500 |
2022/08/17 | 2,110 | 2,118 | 2,110 | 2,110 | -1 | ±0% | 3,000 |
2022/08/16 | 2,113 | 2,117 | 2,110 | 2,111 | -2 | -0.1% | 2,700 |
2022/08/15 | 2,117 | 2,119 | 2,113 | 2,113 | -4 | -0.2% | 3,200 |
2022/08/12 | 2,118 | 2,130 | 2,113 | 2,117 | -2 | -0.1% | 5,200 |
2022/08/10 | 2,120 | 2,122 | 2,115 | 2,119 | -1 | ±0% | 9,200 |
2022/08/09 | 2,126 | 2,130 | 2,111 | 2,120 | -1 | ±0% | 5,500 |
2022/08/08 | 2,120 | 2,123 | 2,111 | 2,121 | +1 | ±0% | 2,500 |
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 |
551~
600
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