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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 1,958 | 1,967 | 1,953 | 1,953 | +5 | +0.3% | 13,400 |
2020/08/11 | 1,935 | 1,948 | 1,933 | 1,948 | +15 | +0.8% | 10,800 |
2020/08/07 | 1,900 | 1,942 | 1,886 | 1,933 | +43 | +2.3% | 6,300 |
2020/08/06 | 1,918 | 1,930 | 1,885 | 1,890 | -28 | -1.5% | 9,400 |
2020/08/05 | 1,920 | 1,935 | 1,918 | 1,918 | -12 | -0.6% | 5,900 |
2020/08/04 | 1,921 | 1,945 | 1,921 | 1,930 | +9 | +0.5% | 4,900 |
2020/08/03 | 1,942 | 1,954 | 1,918 | 1,921 | -31 | -1.6% | 14,000 |
2020/07/31 | 1,929 | 1,952 | 1,860 | 1,952 | +12 | +0.6% | 19,300 |
2020/07/30 | 2,000 | 2,010 | 1,902 | 1,940 | -64 | -3.2% | 26,800 |
2020/07/29 | 2,175 | 2,179 | 1,981 | 2,004 | +84 | +4.4% | 108,500 |
2020/07/28 | 1,899 | 1,930 | 1,895 | 1,920 | +42 | +2.2% | 28,000 |
2020/07/27 | 1,870 | 1,885 | 1,868 | 1,878 | +11 | +0.6% | 11,000 |
2020/07/22 | 1,860 | 1,870 | 1,853 | 1,867 | +7 | +0.4% | 4,900 |
2020/07/21 | 1,858 | 1,860 | 1,844 | 1,860 | +19 | +1% | 8,700 |
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 |
1051~
1100
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