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 |
---|---|---|---|---|---|---|---|
2022/03/10 | 2,270 | 2,270 | 2,249 | 2,249 | -15 | -0.7% | 7,000 |
2022/03/09 | 2,287 | 2,287 | 2,260 | 2,264 | -23 | -1% | 6,700 |
2022/03/08 | 2,281 | 2,296 | 2,275 | 2,287 | -9 | -0.4% | 4,700 |
2022/03/07 | 2,266 | 2,297 | 2,260 | 2,296 | +21 | +0.9% | 3,800 |
2022/03/04 | 2,285 | 2,300 | 2,261 | 2,275 | -7 | -0.3% | 7,000 |
2022/03/03 | 2,282 | 2,307 | 2,282 | 2,282 | +1 | ±0% | 1,700 |
2022/03/02 | 2,307 | 2,307 | 2,281 | 2,281 | -17 | -0.7% | 4,000 |
2022/03/01 | 2,324 | 2,324 | 2,298 | 2,298 | -20 | -0.9% | 4,300 |
2022/02/28 | 2,293 | 2,318 | 2,293 | 2,318 | +25 | +1.1% | 2,000 |
2022/02/25 | 2,330 | 2,331 | 2,292 | 2,293 | -27 | -1.2% | 5,700 |
2022/02/24 | 2,364 | 2,364 | 2,307 | 2,320 | +15 | +0.7% | 5,500 |
2022/02/22 | 2,326 | 2,330 | 2,305 | 2,305 | -15 | -0.6% | 2,200 |
2022/02/21 | 2,325 | 2,325 | 2,308 | 2,320 | -4 | -0.2% | 1,900 |
2022/02/18 | 2,345 | 2,345 | 2,318 | 2,324 | -21 | -0.9% | 4,200 |
2022/02/17 | 2,339 | 2,360 | 2,330 | 2,345 | +30 | +1.3% | 1,100 |
2022/02/16 | 2,313 | 2,366 | 2,313 | 2,315 | +3 | +0.1% | 3,800 |
2022/02/15 | 2,333 | 2,346 | 2,296 | 2,312 | +17 | +0.7% | 2,900 |
2022/02/14 | 2,363 | 2,363 | 2,282 | 2,295 | -18 | -0.8% | 10,400 |
2022/02/10 | 2,282 | 2,323 | 2,282 | 2,313 | +31 | +1.4% | 5,000 |
2022/02/09 | 2,280 | 2,293 | 2,280 | 2,282 | +5 | +0.2% | 3,200 |
2022/02/08 | 2,270 | 2,295 | 2,270 | 2,277 | -4 | -0.2% | 5,500 |
2022/02/07 | 2,347 | 2,347 | 2,270 | 2,281 | -25 | -1.1% | 11,000 |
2022/02/04 | 2,303 | 2,348 | 2,294 | 2,306 | +17 | +0.7% | 7,300 |
2022/02/03 | 2,300 | 2,300 | 2,281 | 2,289 | -12 | -0.5% | 2,500 |
2022/02/02 | 2,298 | 2,312 | 2,274 | 2,301 | +24 | +1.1% | 5,500 |
2022/02/01 | 2,370 | 2,370 | 2,277 | 2,277 | +7 | +0.3% | 2,300 |
2022/01/31 | 2,290 | 2,301 | 2,264 | 2,270 | +3 | +0.1% | 3,200 |
2022/01/28 | 2,309 | 2,310 | 2,267 | 2,267 | -42 | -1.8% | 7,600 |
2022/01/27 | 2,372 | 2,372 | 2,309 | 2,309 | -5 | -0.2% | 3,900 |
2022/01/26 | 2,348 | 2,348 | 2,310 | 2,314 | -11 | -0.5% | 1,600 |
2022/01/25 | 2,329 | 2,329 | 2,309 | 2,325 | -4 | -0.2% | 1,600 |
2022/01/24 | 2,356 | 2,356 | 2,329 | 2,329 | +21 | +0.9% | 1,300 |
2022/01/21 | 2,391 | 2,391 | 2,306 | 2,308 | -33 | -1.4% | 3,800 |
2022/01/20 | 2,337 | 2,353 | 2,337 | 2,341 | +4 | +0.2% | 2,100 |
2022/01/19 | 2,362 | 2,367 | 2,333 | 2,337 | -25 | -1.1% | 2,200 |
2022/01/18 | 2,365 | 2,401 | 2,350 | 2,362 | -39 | -1.6% | 3,800 |
2022/01/17 | 2,467 | 2,467 | 2,401 | 2,401 | -35 | -1.4% | 3,000 |
2022/01/14 | 2,442 | 2,445 | 2,418 | 2,436 | -33 | -1.3% | 3,000 |
2022/01/13 | 2,466 | 2,473 | 2,450 | 2,469 | +3 | +0.1% | 8,000 |
2022/01/12 | 2,454 | 2,474 | 2,454 | 2,466 | +12 | +0.5% | 4,600 |
2022/01/11 | 2,435 | 2,455 | 2,431 | 2,454 | +15 | +0.6% | 8,500 |
2022/01/07 | 2,419 | 2,439 | 2,406 | 2,439 | +20 | +0.8% | 8,200 |
2022/01/06 | 2,391 | 2,419 | 2,391 | 2,419 | +11 | +0.5% | 5,400 |
2022/01/05 | 2,413 | 2,416 | 2,379 | 2,408 | +7 | +0.3% | 5,200 |
2022/01/04 | 2,442 | 2,442 | 2,341 | 2,401 | -4 | -0.2% | 9,800 |
2021/12/30 | 2,439 | 2,439 | 2,400 | 2,405 | -15 | -0.6% | 5,000 |
2021/12/29 | 2,418 | 2,420 | 2,412 | 2,420 | +35 | +1.5% | 5,900 |
2021/12/28 | 2,400 | 2,413 | 2,375 | 2,385 | -13 | -0.5% | 11,300 |
2021/12/27 | 2,372 | 2,398 | 2,352 | 2,398 | +27 | +1.1% | 8,600 |
2021/12/24 | 2,329 | 2,371 | 2,329 | 2,371 | +1 | ±0% | 4,400 |
651~
700
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