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 |
---|---|---|---|---|---|---|---|
2021/12/23 | 2,351 | 2,370 | 2,351 | 2,370 | +10 | +0.4% | 4,200 |
2021/12/22 | 2,364 | 2,365 | 2,333 | 2,360 | +10 | +0.4% | 6,100 |
2021/12/21 | 2,344 | 2,351 | 2,330 | 2,350 | +25 | +1.1% | 5,600 |
2021/12/20 | 2,345 | 2,349 | 2,291 | 2,325 | +35 | +1.5% | 9,300 |
2021/12/17 | 2,297 | 2,301 | 2,290 | 2,290 | ±0 | ±0% | 3,500 |
2021/12/16 | 2,291 | 2,299 | 2,290 | 2,290 | +4 | +0.2% | 2,400 |
2021/12/15 | 2,319 | 2,323 | 2,281 | 2,286 | -33 | -1.4% | 17,500 |
2021/12/14 | 2,283 | 2,319 | 2,262 | 2,319 | +38 | +1.7% | 7,300 |
2021/12/13 | 2,275 | 2,285 | 2,251 | 2,281 | +17 | +0.8% | 12,300 |
2021/12/10 | 2,224 | 2,277 | 2,224 | 2,264 | +40 | +1.8% | 5,200 |
2021/12/09 | 2,214 | 2,224 | 2,210 | 2,224 | +25 | +1.1% | 2,300 |
2021/12/08 | 2,211 | 2,215 | 2,199 | 2,199 | -10 | -0.5% | 5,100 |
2021/12/07 | 2,200 | 2,220 | 2,200 | 2,209 | +21 | +1% | 3,500 |
2021/12/06 | 2,196 | 2,220 | 2,187 | 2,188 | -13 | -0.6% | 8,700 |
2021/12/03 | 2,203 | 2,209 | 2,197 | 2,201 | -7 | -0.3% | 4,800 |
2021/12/02 | 2,220 | 2,229 | 2,201 | 2,208 | -11 | -0.5% | 6,100 |
2021/12/01 | 2,227 | 2,239 | 2,219 | 2,219 | -13 | -0.6% | 2,100 |
2021/11/30 | 2,278 | 2,278 | 2,224 | 2,232 | -19 | -0.8% | 9,400 |
2021/11/29 | 2,296 | 2,296 | 2,251 | 2,251 | ±0 | ±0% | 6,900 |
2021/11/26 | 2,287 | 2,287 | 2,243 | 2,251 | +10 | +0.4% | 4,300 |
2021/11/25 | 2,252 | 2,268 | 2,240 | 2,241 | -16 | -0.7% | 3,000 |
2021/11/24 | 2,254 | 2,265 | 2,251 | 2,257 | +3 | +0.1% | 1,500 |
2021/11/22 | 2,251 | 2,279 | 2,250 | 2,254 | -14 | -0.6% | 1,900 |
2021/11/19 | 2,299 | 2,299 | 2,268 | 2,268 | +2 | +0.1% | 3,300 |
2021/11/18 | 2,262 | 2,279 | 2,262 | 2,266 | +4 | +0.2% | 1,800 |
2021/11/17 | 2,290 | 2,290 | 2,262 | 2,262 | -28 | -1.2% | 2,800 |
2021/11/16 | 2,300 | 2,302 | 2,284 | 2,290 | +12 | +0.5% | 2,900 |
2021/11/15 | 2,297 | 2,297 | 2,278 | 2,278 | -19 | -0.8% | 3,000 |
2021/11/12 | 2,286 | 2,300 | 2,260 | 2,297 | +30 | +1.3% | 9,200 |
2021/11/11 | 2,239 | 2,270 | 2,239 | 2,267 | +28 | +1.3% | 7,800 |
2021/11/10 | 2,251 | 2,258 | 2,239 | 2,239 | -22 | -1% | 5,600 |
2021/11/09 | 2,255 | 2,264 | 2,253 | 2,261 | +9 | +0.4% | 1,300 |
2021/11/08 | 2,256 | 2,268 | 2,251 | 2,252 | +1 | ±0% | 2,300 |
2021/11/05 | 2,260 | 2,272 | 2,251 | 2,251 | -9 | -0.4% | 5,900 |
2021/11/04 | 2,271 | 2,289 | 2,260 | 2,260 | -11 | -0.5% | 7,500 |
2021/11/02 | 2,298 | 2,298 | 2,271 | 2,271 | -2 | -0.1% | 5,700 |
2021/11/01 | 2,308 | 2,310 | 2,271 | 2,273 | -56 | -2.4% | 8,000 |
2021/10/29 | 2,289 | 2,336 | 2,260 | 2,329 | -7 | -0.3% | 22,300 |
2021/10/28 | 2,329 | 2,360 | 2,307 | 2,336 | +7 | +0.3% | 7,700 |
2021/10/27 | 2,340 | 2,340 | 2,299 | 2,329 | +41 | +1.8% | 6,800 |
2021/10/26 | 2,272 | 2,288 | 2,255 | 2,288 | +38 | +1.7% | 2,200 |
2021/10/25 | 2,265 | 2,268 | 2,240 | 2,250 | -15 | -0.7% | 5,100 |
2021/10/22 | 2,287 | 2,287 | 2,263 | 2,265 | ±0 | ±0% | 2,800 |
2021/10/21 | 2,320 | 2,320 | 2,250 | 2,265 | -50 | -2.2% | 10,100 |
2021/10/20 | 2,331 | 2,333 | 2,313 | 2,315 | -16 | -0.7% | 2,400 |
2021/10/19 | 2,309 | 2,335 | 2,309 | 2,331 | +20 | +0.9% | 3,000 |
2021/10/18 | 2,351 | 2,370 | 2,300 | 2,311 | -40 | -1.7% | 12,700 |
2021/10/15 | 2,382 | 2,382 | 2,342 | 2,351 | +9 | +0.4% | 2,300 |
2021/10/14 | 2,400 | 2,400 | 2,342 | 2,342 | -29 | -1.2% | 3,300 |
2021/10/13 | 2,398 | 2,398 | 2,368 | 2,371 | -3 | -0.1% | 3,000 |
701~
750
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