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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,837 | 1,849 | 1,837 | 1,841 | +5 | +0.3% | 3,900 |
2020/07/17 | 1,849 | 1,849 | 1,831 | 1,836 | +6 | +0.3% | 1,800 |
2020/07/16 | 1,850 | 1,850 | 1,830 | 1,830 | -21 | -1.1% | 3,200 |
2020/07/15 | 1,849 | 1,851 | 1,834 | 1,851 | +6 | +0.3% | 2,400 |
2020/07/14 | 1,837 | 1,845 | 1,835 | 1,845 | +15 | +0.8% | 7,700 |
2020/07/13 | 1,820 | 1,830 | 1,816 | 1,830 | +14 | +0.8% | 6,500 |
2020/07/10 | 1,798 | 1,818 | 1,798 | 1,816 | +18 | +1% | 1,500 |
2020/07/09 | 1,811 | 1,818 | 1,798 | 1,798 | -17 | -0.9% | 8,100 |
2020/07/08 | 1,819 | 1,828 | 1,812 | 1,815 | +4 | +0.2% | 2,600 |
2020/07/07 | 1,820 | 1,820 | 1,807 | 1,811 | -9 | -0.5% | 2,800 |
2020/07/06 | 1,825 | 1,828 | 1,820 | 1,820 | -10 | -0.5% | 4,700 |
2020/07/03 | 1,824 | 1,835 | 1,823 | 1,830 | -13 | -0.7% | 2,300 |
2020/07/02 | 1,846 | 1,854 | 1,828 | 1,843 | +2 | +0.1% | 7,600 |
2020/07/01 | 1,857 | 1,857 | 1,824 | 1,841 | +24 | +1.3% | 19,900 |
2020/06/30 | 1,810 | 1,819 | 1,800 | 1,817 | +26 | +1.5% | 6,400 |
2020/06/29 | 1,815 | 1,815 | 1,779 | 1,791 | +15 | +0.8% | 6,400 |
2020/06/26 | 1,774 | 1,780 | 1,773 | 1,776 | +3 | +0.2% | 4,600 |
2020/06/25 | 1,780 | 1,790 | 1,773 | 1,773 | -9 | -0.5% | 12,800 |
2020/06/24 | 1,796 | 1,799 | 1,782 | 1,782 | -18 | -1% | 6,100 |
2020/06/23 | 1,803 | 1,803 | 1,795 | 1,800 | -2 | -0.1% | 4,700 |
2020/06/22 | 1,800 | 1,805 | 1,800 | 1,802 | ±0 | ±0% | 3,200 |
2020/06/19 | 1,808 | 1,808 | 1,802 | 1,802 | +2 | +0.1% | 700 |
2020/06/18 | 1,814 | 1,814 | 1,798 | 1,800 | +1 | +0.1% | 5,200 |
2020/06/17 | 1,793 | 1,800 | 1,793 | 1,799 | +14 | +0.8% | 1,400 |
2020/06/16 | 1,804 | 1,804 | 1,783 | 1,785 | +4 | +0.2% | 2,900 |
2020/06/15 | 1,810 | 1,810 | 1,781 | 1,781 | -3 | -0.2% | 4,500 |
2020/06/12 | 1,806 | 1,806 | 1,778 | 1,784 | -18 | -1% | 10,900 |
2020/06/11 | 1,808 | 1,808 | 1,798 | 1,802 | -2 | -0.1% | 6,900 |
2020/06/10 | 1,791 | 1,804 | 1,791 | 1,804 | +13 | +0.7% | 8,600 |
2020/06/09 | 1,798 | 1,798 | 1,788 | 1,791 | -3 | -0.2% | 7,200 |
2020/06/08 | 1,819 | 1,819 | 1,794 | 1,794 | -2 | -0.1% | 11,800 |
2020/06/05 | 1,802 | 1,802 | 1,795 | 1,796 | -7 | -0.4% | 5,100 |
2020/06/04 | 1,792 | 1,803 | 1,792 | 1,803 | +11 | +0.6% | 5,700 |
2020/06/03 | 1,804 | 1,805 | 1,792 | 1,792 | -11 | -0.6% | 4,900 |
2020/06/02 | 1,805 | 1,805 | 1,798 | 1,803 | ±0 | ±0% | 3,700 |
2020/06/01 | 1,804 | 1,810 | 1,797 | 1,803 | +1 | +0.1% | 3,800 |
2020/05/29 | 1,801 | 1,805 | 1,791 | 1,802 | +1 | +0.1% | 3,200 |
2020/05/28 | 1,800 | 1,808 | 1,795 | 1,801 | +1 | +0.1% | 6,600 |
2020/05/27 | 1,827 | 1,827 | 1,796 | 1,800 | -18 | -1% | 10,100 |
2020/05/26 | 1,827 | 1,827 | 1,816 | 1,818 | -7 | -0.4% | 4,100 |
2020/05/25 | 1,829 | 1,830 | 1,813 | 1,825 | -5 | -0.3% | 4,200 |
2020/05/22 | 1,826 | 1,830 | 1,820 | 1,830 | +4 | +0.2% | 6,000 |
2020/05/21 | 1,828 | 1,829 | 1,821 | 1,826 | -2 | -0.1% | 3,600 |
2020/05/20 | 1,820 | 1,829 | 1,805 | 1,828 | +8 | +0.4% | 6,100 |
2020/05/19 | 1,820 | 1,829 | 1,815 | 1,820 | +5 | +0.3% | 5,600 |
2020/05/18 | 1,810 | 1,817 | 1,809 | 1,815 | +5 | +0.3% | 3,800 |
2020/05/15 | 1,835 | 1,840 | 1,806 | 1,810 | -21 | -1.1% | 11,000 |
2020/05/14 | 1,830 | 1,831 | 1,821 | 1,831 | +5 | +0.3% | 2,500 |
2020/05/13 | 1,821 | 1,833 | 1,821 | 1,826 | -5 | -0.3% | 2,200 |
2020/05/12 | 1,832 | 1,832 | 1,823 | 1,831 | +2 | +0.1% | 2,700 |
1051~
1100
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