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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 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 |
2021/01/07 | 2,014 | 2,034 | 1,998 | 2,027 | +13 | +0.6% | 18,600 |
2021/01/06 | 1,998 | 2,015 | 1,995 | 2,014 | +11 | +0.5% | 6,000 |
2021/01/05 | 1,995 | 2,008 | 1,986 | 2,003 | +10 | +0.5% | 6,300 |
2021/01/04 | 2,002 | 2,005 | 1,985 | 1,993 | -6 | -0.3% | 4,400 |
2020/12/30 | 1,989 | 2,006 | 1,980 | 1,999 | +10 | +0.5% | 5,600 |
2020/12/29 | 2,000 | 2,000 | 1,986 | 1,989 | +4 | +0.2% | 5,100 |
2020/12/28 | 1,980 | 1,997 | 1,980 | 1,985 | +13 | +0.7% | 7,500 |
2020/12/25 | 1,971 | 1,984 | 1,961 | 1,972 | +2 | +0.1% | 3,100 |
2020/12/24 | 1,977 | 1,992 | 1,970 | 1,970 | +11 | +0.6% | 3,400 |
2020/12/23 | 1,955 | 1,983 | 1,955 | 1,959 | +4 | +0.2% | 4,500 |
2020/12/22 | 1,969 | 1,972 | 1,955 | 1,955 | -13 | -0.7% | 4,500 |
2020/12/21 | 1,968 | 1,980 | 1,968 | 1,968 | -20 | -1% | 2,300 |
2020/12/18 | 2,004 | 2,006 | 1,981 | 1,988 | -16 | -0.8% | 6,700 |
2020/12/17 | 2,018 | 2,023 | 1,991 | 2,004 | -14 | -0.7% | 10,700 |
901~
950
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