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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 2,375 | 2,391 | 2,372 | 2,382 | +7 | +0.3% | 4,400 |
| 2025/01/22 | 2,375 | 2,388 | 2,373 | 2,375 | +1 | ±0% | 3,200 |
| 2025/01/21 | 2,375 | 2,385 | 2,374 | 2,374 | +1 | ±0% | 5,000 |
| 2025/01/20 | 2,399 | 2,399 | 2,373 | 2,373 | -7 | -0.3% | 9,000 |
| 2025/01/17 | 2,373 | 2,397 | 2,373 | 2,380 | +7 | +0.3% | 9,600 |
| 2025/01/16 | 2,366 | 2,379 | 2,366 | 2,373 | +7 | +0.3% | 5,100 |
| 2025/01/15 | 2,360 | 2,370 | 2,351 | 2,366 | +31 | +1.3% | 5,200 |
| 2025/01/14 | 2,348 | 2,348 | 2,335 | 2,335 | +5 | +0.2% | 5,000 |
| 2025/01/10 | 2,345 | 2,345 | 2,328 | 2,330 | +10 | +0.4% | 5,100 |
| 2025/01/09 | 2,349 | 2,349 | 2,313 | 2,320 | -10 | -0.4% | 13,400 |
| 2025/01/08 | 2,380 | 2,385 | 2,327 | 2,330 | -54 | -2.3% | 18,100 |
| 2025/01/07 | 2,411 | 2,412 | 2,378 | 2,384 | -27 | -1.1% | 13,800 |
| 2025/01/06 | 2,418 | 2,440 | 2,401 | 2,411 | -7 | -0.3% | 8,900 |
| 2024/12/30 | 2,419 | 2,425 | 2,404 | 2,418 | +34 | +1.4% | 6,700 |
| 2024/12/27 | 2,410 | 2,419 | 2,381 | 2,384 | -26 | -1.1% | 11,500 |
| 2024/12/26 | 2,387 | 2,410 | 2,382 | 2,410 | +24 | +1% | 9,900 |
| 2024/12/25 | 2,375 | 2,388 | 2,375 | 2,386 | +11 | +0.5% | 2,500 |
| 2024/12/24 | 2,365 | 2,379 | 2,365 | 2,375 | +12 | +0.5% | 5,300 |
| 2024/12/23 | 2,362 | 2,375 | 2,361 | 2,363 | +1 | ±0% | 5,100 |
| 2024/12/20 | 2,365 | 2,385 | 2,362 | 2,362 | -5 | -0.2% | 3,200 |
| 2024/12/19 | 2,417 | 2,417 | 2,367 | 2,367 | ±0 | ±0% | 22,400 |
| 2024/12/18 | 2,345 | 2,367 | 2,343 | 2,367 | +26 | +1.1% | 10,000 |
| 2024/12/17 | 2,334 | 2,342 | 2,333 | 2,341 | +5 | +0.2% | 4,800 |
| 2024/12/16 | 2,339 | 2,339 | 2,334 | 2,336 | +3 | +0.1% | 3,100 |
| 2024/12/13 | 2,345 | 2,346 | 2,333 | 2,333 | -12 | -0.5% | 24,100 |
| 2024/12/12 | 2,344 | 2,345 | 2,332 | 2,345 | +5 | +0.2% | 12,500 |
| 2024/12/11 | 2,330 | 2,340 | 2,330 | 2,340 | +10 | +0.4% | 8,200 |
| 2024/12/10 | 2,332 | 2,340 | 2,330 | 2,330 | -1 | ±0% | 7,400 |
| 2024/12/09 | 2,338 | 2,338 | 2,329 | 2,331 | +2 | +0.1% | 4,000 |
| 2024/12/06 | 2,343 | 2,343 | 2,321 | 2,329 | -11 | -0.5% | 5,800 |
| 2024/12/05 | 2,331 | 2,340 | 2,324 | 2,340 | +9 | +0.4% | 5,900 |
| 2024/12/04 | 2,330 | 2,334 | 2,324 | 2,331 | +1 | ±0% | 5,700 |
| 2024/12/03 | 2,330 | 2,330 | 2,323 | 2,330 | +3 | +0.1% | 4,900 |
| 2024/12/02 | 2,345 | 2,345 | 2,325 | 2,327 | -7 | -0.3% | 6,100 |
| 2024/11/29 | 2,337 | 2,337 | 2,322 | 2,334 | +9 | +0.4% | 6,600 |
| 2024/11/28 | 2,325 | 2,325 | 2,319 | 2,325 | +6 | +0.3% | 5,200 |
| 2024/11/27 | 2,311 | 2,319 | 2,303 | 2,319 | +12 | +0.5% | 3,300 |
| 2024/11/26 | 2,315 | 2,315 | 2,305 | 2,307 | -3 | -0.1% | 4,000 |
| 2024/11/25 | 2,315 | 2,320 | 2,305 | 2,310 | -1 | ±0% | 4,800 |
| 2024/11/22 | 2,313 | 2,326 | 2,306 | 2,311 | +6 | +0.3% | 2,300 |
| 2024/11/21 | 2,321 | 2,334 | 2,302 | 2,305 | -12 | -0.5% | 8,800 |
| 2024/11/20 | 2,315 | 2,326 | 2,315 | 2,317 | +11 | +0.5% | 4,500 |
| 2024/11/19 | 2,314 | 2,317 | 2,302 | 2,306 | -8 | -0.3% | 6,300 |
| 2024/11/18 | 2,319 | 2,319 | 2,305 | 2,314 | -1 | ±0% | 3,800 |
| 2024/11/15 | 2,313 | 2,319 | 2,311 | 2,315 | -6 | -0.3% | 3,700 |
| 2024/11/14 | 2,327 | 2,327 | 2,315 | 2,321 | -5 | -0.2% | 2,700 |
| 2024/11/13 | 2,338 | 2,342 | 2,313 | 2,326 | -1 | ±0% | 11,800 |
| 2024/11/12 | 2,327 | 2,330 | 2,324 | 2,327 | +3 | +0.1% | 7,200 |
| 2024/11/11 | 2,321 | 2,334 | 2,321 | 2,324 | +4 | +0.2% | 5,400 |
| 2024/11/08 | 2,325 | 2,342 | 2,316 | 2,320 | -15 | -0.6% | 10,100 |
51～
100
件表示中 / 3675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 | 249,800円 | +8.2% | +58.8% | 1.48% | 12.08倍 | 1.05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 |
| ウェルネオ | 225,800円 | +3.1% | -6.9% | 4.07% | 14.81倍 | 1.02倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、第一精糖が完全統合し１社体制に。東洋精糖をＴＯＢへ |
| 理ビタミン | 237,200円 | +4.5% | -6.8% | 3.71% | 7.96倍 | 0.91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 |
| エスビー | 249,600円 | -2.3% | +12.6% | 1.48% | 8.87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 |
| Ｊオイル | 199,900円 | -5.9% | +5.1% | 3.50% | 10.17倍 | 0.64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
