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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
2021/10/12 | 2,435 | 2,435 | 2,372 | 2,374 | -26 | -1.1% | 9,200 |
2021/10/11 | 2,350 | 2,400 | 2,350 | 2,400 | +59 | +2.5% | 6,200 |
2021/10/08 | 2,362 | 2,368 | 2,341 | 2,341 | -9 | -0.4% | 4,500 |
2021/10/07 | 2,334 | 2,370 | 2,323 | 2,350 | +16 | +0.7% | 4,500 |
2021/10/06 | 2,349 | 2,353 | 2,327 | 2,334 | +4 | +0.2% | 4,100 |
2021/10/05 | 2,350 | 2,350 | 2,301 | 2,330 | -33 | -1.4% | 7,300 |
2021/10/04 | 2,372 | 2,383 | 2,350 | 2,363 | ±0 | ±0% | 6,500 |
2021/10/01 | 2,406 | 2,406 | 2,334 | 2,363 | -53 | -2.2% | 17,900 |
2021/09/30 | 2,430 | 2,439 | 2,401 | 2,416 | -13 | -0.5% | 4,300 |
2021/09/29 | 2,483 | 2,483 | 2,400 | 2,429 | -73 | -2.9% | 13,400 |
2021/09/28 | 2,501 | 2,508 | 2,487 | 2,502 | +1 | ±0% | 9,300 |
2021/09/27 | 2,498 | 2,508 | 2,484 | 2,501 | +3 | +0.1% | 9,600 |
2021/09/24 | 2,485 | 2,506 | 2,465 | 2,498 | +15 | +0.6% | 6,900 |
2021/09/22 | 2,493 | 2,514 | 2,483 | 2,483 | -27 | -1.1% | 9,000 |
2021/09/21 | 2,519 | 2,519 | 2,491 | 2,510 | -6 | -0.2% | 9,200 |
2021/09/17 | 2,497 | 2,516 | 2,497 | 2,516 | +19 | +0.8% | 4,800 |
2021/09/16 | 2,496 | 2,513 | 2,494 | 2,497 | ±0 | ±0% | 3,100 |
2021/09/15 | 2,520 | 2,520 | 2,490 | 2,497 | -23 | -0.9% | 6,100 |
2021/09/14 | 2,525 | 2,530 | 2,505 | 2,520 | +2 | +0.1% | 6,800 |
2021/09/13 | 2,495 | 2,518 | 2,485 | 2,518 | +23 | +0.9% | 5,400 |
2021/09/10 | 2,521 | 2,521 | 2,466 | 2,495 | -26 | -1% | 22,200 |
2021/09/09 | 2,500 | 2,523 | 2,499 | 2,521 | +13 | +0.5% | 9,200 |
2021/09/08 | 2,499 | 2,509 | 2,495 | 2,508 | +15 | +0.6% | 7,800 |
2021/09/07 | 2,459 | 2,517 | 2,459 | 2,493 | +38 | +1.5% | 13,000 |
2021/09/06 | 2,488 | 2,488 | 2,450 | 2,455 | +8 | +0.3% | 8,200 |
2021/09/03 | 2,451 | 2,488 | 2,440 | 2,447 | -3 | -0.1% | 10,800 |
2021/09/02 | 2,462 | 2,495 | 2,439 | 2,450 | -27 | -1.1% | 7,400 |
2021/09/01 | 2,505 | 2,550 | 2,436 | 2,477 | -14 | -0.6% | 29,900 |
2021/08/31 | 2,474 | 2,511 | 2,457 | 2,491 | +38 | +1.5% | 16,200 |
2021/08/30 | 2,480 | 2,480 | 2,453 | 2,453 | -13 | -0.5% | 5,800 |
2021/08/27 | 2,468 | 2,468 | 2,443 | 2,466 | +31 | +1.3% | 6,900 |
2021/08/26 | 2,450 | 2,450 | 2,431 | 2,435 | -15 | -0.6% | 1,600 |
2021/08/25 | 2,434 | 2,450 | 2,429 | 2,450 | +47 | +2% | 6,000 |
2021/08/24 | 2,409 | 2,409 | 2,392 | 2,403 | +3 | +0.1% | 3,600 |
2021/08/23 | 2,402 | 2,419 | 2,391 | 2,400 | +5 | +0.2% | 2,700 |
2021/08/20 | 2,389 | 2,421 | 2,389 | 2,395 | +6 | +0.3% | 4,500 |
751~
800
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