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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
2021/03/03 | 2,121 | 2,148 | 2,105 | 2,147 | +26 | +1.2% | 10,700 |
2021/03/02 | 2,161 | 2,173 | 2,107 | 2,121 | -44 | -2% | 14,200 |
2021/03/01 | 2,149 | 2,170 | 2,149 | 2,165 | +17 | +0.8% | 5,200 |
2021/02/26 | 2,192 | 2,192 | 2,131 | 2,148 | -30 | -1.4% | 8,400 |
2021/02/25 | 2,145 | 2,179 | 2,140 | 2,178 | +37 | +1.7% | 11,900 |
2021/02/24 | 2,140 | 2,145 | 2,125 | 2,141 | +3 | +0.1% | 7,200 |
2021/02/22 | 2,135 | 2,178 | 2,126 | 2,138 | +13 | +0.6% | 13,000 |
2021/02/19 | 2,203 | 2,214 | 2,125 | 2,125 | -78 | -3.5% | 14,700 |
2021/02/18 | 2,222 | 2,223 | 2,202 | 2,203 | -19 | -0.9% | 5,800 |
2021/02/17 | 2,200 | 2,222 | 2,200 | 2,222 | +5 | +0.2% | 7,500 |
2021/02/16 | 2,227 | 2,251 | 2,210 | 2,217 | -11 | -0.5% | 7,500 |
2021/02/15 | 2,301 | 2,301 | 2,228 | 2,228 | -73 | -3.2% | 16,100 |
2021/02/12 | 2,300 | 2,323 | 2,290 | 2,301 | +15 | +0.7% | 15,700 |
2021/02/10 | 2,227 | 2,286 | 2,227 | 2,286 | +59 | +2.6% | 17,500 |
2021/02/09 | 2,215 | 2,240 | 2,213 | 2,227 | +22 | +1% | 12,400 |
2021/02/08 | 2,200 | 2,215 | 2,191 | 2,205 | +11 | +0.5% | 11,900 |
2021/02/05 | 2,180 | 2,199 | 2,168 | 2,194 | +12 | +0.5% | 6,100 |
2021/02/04 | 2,186 | 2,189 | 2,168 | 2,182 | -4 | -0.2% | 4,000 |
2021/02/03 | 2,197 | 2,200 | 2,165 | 2,186 | -11 | -0.5% | 5,500 |
2021/02/02 | 2,180 | 2,198 | 2,157 | 2,197 | +19 | +0.9% | 6,100 |
2021/02/01 | 2,180 | 2,200 | 2,161 | 2,178 | -20 | -0.9% | 9,200 |
2021/01/29 | 2,150 | 2,200 | 2,145 | 2,198 | +58 | +2.7% | 18,300 |
2021/01/28 | 2,120 | 2,141 | 2,115 | 2,140 | +30 | +1.4% | 15,000 |
2021/01/27 | 2,100 | 2,110 | 2,093 | 2,110 | +11 | +0.5% | 13,200 |
2021/01/26 | 2,099 | 2,099 | 2,091 | 2,099 | +2 | +0.1% | 5,000 |
2021/01/25 | 2,098 | 2,100 | 2,080 | 2,097 | -1 | ±0% | 5,900 |
2021/01/22 | 2,084 | 2,099 | 2,069 | 2,098 | +34 | +1.6% | 6,000 |
2021/01/21 | 2,090 | 2,091 | 2,064 | 2,064 | -26 | -1.2% | 5,400 |
2021/01/20 | 2,090 | 2,096 | 2,074 | 2,090 | +1 | ±0% | 7,200 |
2021/01/19 | 2,060 | 2,089 | 2,060 | 2,089 | +29 | +1.4% | 4,000 |
2021/01/18 | 2,095 | 2,098 | 2,060 | 2,060 | -32 | -1.5% | 5,800 |
2021/01/15 | 2,100 | 2,122 | 2,092 | 2,092 | +5 | +0.2% | 27,700 |
2021/01/14 | 2,063 | 2,087 | 2,063 | 2,087 | +24 | +1.2% | 12,200 |
2021/01/13 | 2,062 | 2,063 | 2,040 | 2,063 | +1 | ±0% | 5,600 |
2021/01/12 | 2,015 | 2,067 | 2,015 | 2,062 | +49 | +2.4% | 14,800 |
2021/01/08 | 2,027 | 2,032 | 2,009 | 2,013 | -14 | -0.7% | 8,400 |
901~
950
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