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 |
---|---|---|---|---|---|---|---|
2022/06/20 | 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 |
2022/05/26 | 2,055 | 2,083 | 2,055 | 2,076 | +15 | +0.7% | 1,900 |
2022/05/25 | 2,099 | 2,099 | 2,060 | 2,061 | +1 | ±0% | 3,100 |
2022/05/24 | 2,068 | 2,070 | 2,060 | 2,060 | ±0 | ±0% | 1,300 |
2022/05/23 | 2,060 | 2,076 | 2,052 | 2,060 | -3 | -0.1% | 6,700 |
2022/05/20 | 2,070 | 2,080 | 2,062 | 2,063 | -7 | -0.3% | 3,000 |
2022/05/19 | 2,070 | 2,086 | 2,061 | 2,070 | -2 | -0.1% | 3,600 |
2022/05/18 | 2,080 | 2,092 | 2,071 | 2,072 | -8 | -0.4% | 5,300 |
2022/05/17 | 2,100 | 2,111 | 2,080 | 2,080 | -20 | -1% | 12,800 |
2022/05/16 | 2,094 | 2,100 | 2,086 | 2,100 | +13 | +0.6% | 1,700 |
2022/05/13 | 2,088 | 2,100 | 2,087 | 2,087 | -1 | ±0% | 2,300 |
2022/05/12 | 2,100 | 2,106 | 2,088 | 2,088 | -2 | -0.1% | 2,400 |
2022/05/11 | 2,087 | 2,100 | 2,086 | 2,090 | -2 | -0.1% | 1,800 |
2022/05/10 | 2,104 | 2,106 | 2,090 | 2,092 | -12 | -0.6% | 3,000 |
2022/05/09 | 2,098 | 2,108 | 2,090 | 2,104 | +6 | +0.3% | 2,700 |
2022/05/06 | 2,120 | 2,120 | 2,095 | 2,098 | -22 | -1% | 5,100 |
2022/05/02 | 2,122 | 2,122 | 2,081 | 2,120 | +37 | +1.8% | 4,100 |
2022/04/28 | 2,081 | 2,093 | 2,081 | 2,083 | +2 | +0.1% | 5,300 |
2022/04/27 | 2,111 | 2,122 | 2,081 | 2,081 | -59 | -2.8% | 5,200 |
2022/04/26 | 2,157 | 2,157 | 2,111 | 2,140 | +7 | +0.3% | 4,200 |
2022/04/25 | 2,097 | 2,134 | 2,078 | 2,133 | +36 | +1.7% | 5,000 |
2022/04/22 | 2,097 | 2,097 | 2,067 | 2,097 | +11 | +0.5% | 4,600 |
2022/04/21 | 2,084 | 2,095 | 2,063 | 2,086 | +34 | +1.7% | 3,900 |
2022/04/20 | 2,070 | 2,090 | 2,051 | 2,052 | -7 | -0.3% | 5,400 |
2022/04/19 | 2,055 | 2,084 | 2,055 | 2,059 | +3 | +0.1% | 2,800 |
2022/04/18 | 2,097 | 2,097 | 2,051 | 2,056 | -25 | -1.2% | 5,900 |
2022/04/15 | 2,085 | 2,099 | 2,081 | 2,081 | -4 | -0.2% | 4,600 |
2022/04/14 | 2,109 | 2,149 | 2,070 | 2,085 | -22 | -1% | 11,000 |
2022/04/13 | 2,101 | 2,152 | 2,089 | 2,107 | +4 | +0.2% | 5,600 |
2022/04/12 | 2,120 | 2,141 | 2,100 | 2,103 | -17 | -0.8% | 5,200 |
2022/04/11 | 2,140 | 2,141 | 2,110 | 2,120 | -20 | -0.9% | 10,900 |
2022/04/08 | 2,151 | 2,174 | 2,128 | 2,140 | -3 | -0.1% | 7,600 |
2022/04/07 | 2,169 | 2,170 | 2,128 | 2,143 | -26 | -1.2% | 6,500 |
2022/04/06 | 2,199 | 2,212 | 2,140 | 2,169 | -43 | -1.9% | 13,000 |
751~
800
件表示中 / 3739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 | 258,600円 | +4.0% | -18.3% | 1.55% | 14.54倍 | 1.01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 |
理ビタミン | 271,500円 | +4.6% | -4.4% | 4.05% | 9.86倍 | 1.02倍 |
|
食品原料・改良剤、化成品が収益源。海藻、ドレッシングで家庭用展開。機能性食品向けに傾注 |
ウェルネオ | 223,900円 | +17.4% | +1.5% | 4.82% | 12.34倍 | 0.99倍 |
|
製糖2番手。日新製糖と伊藤忠製糖、25年10月に第一精糖が統合。6月に東洋精糖完全子会社化 |
カンロ | 155,600円 | +5.7% | +0.6% | 1.99% | 20.11倍 | 3.90倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第2の柱に。配当性向40%を基本 |
Jオイル | 201,300円 | +4.0% | -0.3% | 3.48% | 9.52倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム