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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 2,230 | 2,235 | 2,210 | 2,213 | -8 | -0.4% | 8,900 |
2021/05/17 | 2,210 | 2,221 | 2,210 | 2,221 | +11 | +0.5% | 6,400 |
2021/05/14 | 2,190 | 2,220 | 2,180 | 2,210 | +48 | +2.2% | 13,700 |
2021/05/13 | 2,141 | 2,162 | 2,140 | 2,162 | +10 | +0.5% | 4,400 |
2021/05/12 | 2,170 | 2,185 | 2,144 | 2,152 | -34 | -1.6% | 8,100 |
2021/05/11 | 2,180 | 2,197 | 2,180 | 2,186 | -3 | -0.1% | 8,900 |
2021/05/10 | 2,160 | 2,189 | 2,151 | 2,189 | +32 | +1.5% | 6,400 |
2021/05/07 | 2,156 | 2,158 | 2,141 | 2,157 | +9 | +0.4% | 1,900 |
2021/05/06 | 2,136 | 2,148 | 2,136 | 2,148 | +19 | +0.9% | 2,700 |
2021/04/30 | 2,174 | 2,174 | 2,110 | 2,129 | -21 | -1% | 17,100 |
2021/04/28 | 2,170 | 2,180 | 2,150 | 2,150 | -6 | -0.3% | 16,700 |
2021/04/27 | 2,185 | 2,185 | 2,150 | 2,156 | -25 | -1.1% | 5,900 |
2021/04/26 | 2,197 | 2,197 | 2,160 | 2,181 | +21 | +1% | 9,300 |
2021/04/23 | 2,168 | 2,175 | 2,155 | 2,160 | -8 | -0.4% | 3,900 |
2021/04/22 | 2,169 | 2,169 | 2,160 | 2,168 | +3 | +0.1% | 2,600 |
2021/04/21 | 2,154 | 2,165 | 2,121 | 2,165 | +11 | +0.5% | 14,200 |
2021/04/20 | 2,141 | 2,154 | 2,141 | 2,154 | +13 | +0.6% | 2,500 |
2021/04/19 | 2,160 | 2,170 | 2,141 | 2,141 | -19 | -0.9% | 6,600 |
2021/04/16 | 2,140 | 2,160 | 2,135 | 2,160 | +29 | +1.4% | 6,800 |
2021/04/15 | 2,125 | 2,145 | 2,120 | 2,131 | +9 | +0.4% | 6,100 |
2021/04/14 | 2,135 | 2,140 | 2,110 | 2,122 | -12 | -0.6% | 7,900 |
2021/04/13 | 2,171 | 2,171 | 2,134 | 2,134 | -37 | -1.7% | 9,400 |
2021/04/12 | 2,190 | 2,197 | 2,148 | 2,171 | -19 | -0.9% | 14,800 |
2021/04/09 | 2,188 | 2,205 | 2,187 | 2,190 | +3 | +0.1% | 8,300 |
2021/04/08 | 2,182 | 2,198 | 2,182 | 2,187 | +5 | +0.2% | 4,400 |
2021/04/07 | 2,185 | 2,197 | 2,170 | 2,182 | -7 | -0.3% | 8,300 |
2021/04/06 | 2,159 | 2,204 | 2,159 | 2,189 | +44 | +2.1% | 10,800 |
2021/04/05 | 2,141 | 2,160 | 2,135 | 2,145 | +3 | +0.1% | 8,000 |
2021/04/02 | 2,165 | 2,165 | 2,141 | 2,142 | -16 | -0.7% | 5,200 |
2021/04/01 | 2,203 | 2,203 | 2,150 | 2,158 | -45 | -2% | 4,900 |
2021/03/31 | 2,200 | 2,210 | 2,194 | 2,203 | +8 | +0.4% | 3,200 |
2021/03/30 | 2,214 | 2,214 | 2,176 | 2,195 | -54 | -2.4% | 8,600 |
2021/03/29 | 2,250 | 2,255 | 2,210 | 2,249 | +30 | +1.4% | 20,400 |
2021/03/26 | 2,200 | 2,220 | 2,195 | 2,219 | +20 | +0.9% | 10,900 |
2021/03/25 | 2,201 | 2,214 | 2,172 | 2,199 | -7 | -0.3% | 8,100 |
2021/03/24 | 2,240 | 2,240 | 2,171 | 2,206 | -39 | -1.7% | 15,400 |
2021/03/23 | 2,255 | 2,255 | 2,226 | 2,245 | +19 | +0.9% | 14,300 |
2021/03/22 | 2,200 | 2,233 | 2,200 | 2,226 | +40 | +1.8% | 21,200 |
2021/03/19 | 2,159 | 2,190 | 2,156 | 2,186 | +34 | +1.6% | 19,700 |
2021/03/18 | 2,128 | 2,158 | 2,125 | 2,152 | +27 | +1.3% | 20,600 |
2021/03/17 | 2,115 | 2,126 | 2,102 | 2,125 | +10 | +0.5% | 10,700 |
2021/03/16 | 2,130 | 2,130 | 2,100 | 2,115 | -5 | -0.2% | 20,000 |
2021/03/15 | 2,111 | 2,131 | 2,104 | 2,120 | +16 | +0.8% | 20,200 |
2021/03/12 | 2,092 | 2,108 | 2,068 | 2,104 | +28 | +1.3% | 18,100 |
2021/03/11 | 2,056 | 2,090 | 2,056 | 2,076 | +26 | +1.3% | 16,400 |
2021/03/10 | 2,027 | 2,060 | 2,024 | 2,050 | +30 | +1.5% | 32,300 |
2021/03/09 | 2,010 | 2,032 | 2,005 | 2,020 | -52 | -2.5% | 142,600 |
2021/03/08 | 2,146 | 2,146 | 2,070 | 2,072 | -43 | -2% | 45,500 |
2021/03/05 | 2,144 | 2,144 | 2,105 | 2,115 | -29 | -1.4% | 15,300 |
2021/03/04 | 2,188 | 2,195 | 2,121 | 2,144 | -3 | -0.1% | 22,500 |
851~
900
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