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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/11 | 1,812 | 1,830 | 1,812 | 1,829 | +17 | +0.9% | 6,000 |
2020/05/08 | 1,820 | 1,830 | 1,811 | 1,812 | -2 | -0.1% | 2,600 |
2020/05/07 | 1,825 | 1,829 | 1,806 | 1,814 | +29 | +1.6% | 2,500 |
2020/05/01 | 1,781 | 1,800 | 1,781 | 1,785 | +4 | +0.2% | 3,600 |
2020/04/30 | 1,839 | 1,839 | 1,781 | 1,781 | +8 | +0.5% | 10,400 |
2020/04/28 | 1,795 | 1,800 | 1,772 | 1,773 | -20 | -1.1% | 8,700 |
2020/04/27 | 1,798 | 1,798 | 1,770 | 1,793 | +3 | +0.2% | 3,500 |
2020/04/24 | 1,766 | 1,790 | 1,751 | 1,790 | +28 | +1.6% | 2,400 |
2020/04/23 | 1,765 | 1,777 | 1,760 | 1,762 | -3 | -0.2% | 1,600 |
2020/04/22 | 1,790 | 1,793 | 1,764 | 1,765 | -10 | -0.6% | 2,500 |
2020/04/21 | 1,812 | 1,812 | 1,770 | 1,775 | -11 | -0.6% | 3,000 |
2020/04/20 | 1,817 | 1,817 | 1,778 | 1,786 | +3 | +0.2% | 4,300 |
2020/04/17 | 1,791 | 1,795 | 1,777 | 1,783 | +9 | +0.5% | 1,600 |
2020/04/16 | 1,789 | 1,792 | 1,774 | 1,774 | +19 | +1.1% | 2,200 |
2020/04/15 | 1,781 | 1,791 | 1,755 | 1,755 | -37 | -2.1% | 2,800 |
2020/04/14 | 1,789 | 1,797 | 1,782 | 1,792 | +5 | +0.3% | 2,000 |
2020/04/13 | 1,802 | 1,802 | 1,783 | 1,787 | +1 | +0.1% | 6,200 |
2020/04/10 | 1,779 | 1,788 | 1,779 | 1,786 | +7 | +0.4% | 5,800 |
2020/04/09 | 1,720 | 1,779 | 1,720 | 1,779 | +89 | +5.3% | 6,800 |
2020/04/08 | 1,749 | 1,751 | 1,690 | 1,690 | -36 | -2.1% | 6,800 |
2020/04/07 | 1,726 | 1,750 | 1,726 | 1,726 | ±0 | ±0% | 1,400 |
2020/04/06 | 1,673 | 1,726 | 1,673 | 1,726 | +53 | +3.2% | 7,600 |
2020/04/03 | 1,699 | 1,714 | 1,673 | 1,673 | -2 | -0.1% | 3,100 |
2020/04/02 | 1,672 | 1,699 | 1,672 | 1,675 | +3 | +0.2% | 3,700 |
2020/04/01 | 1,721 | 1,721 | 1,670 | 1,672 | -51 | -3% | 5,700 |
2020/03/31 | 1,737 | 1,742 | 1,723 | 1,723 | -19 | -1.1% | 2,600 |
2020/03/30 | 1,790 | 1,790 | 1,695 | 1,742 | -45 | -2.5% | 28,900 |
2020/03/27 | 1,764 | 1,794 | 1,764 | 1,787 | +26 | +1.5% | 3,900 |
2020/03/26 | 1,789 | 1,790 | 1,760 | 1,761 | -28 | -1.6% | 6,900 |
2020/03/25 | 1,733 | 1,789 | 1,733 | 1,789 | +47 | +2.7% | 6,200 |
2020/03/24 | 1,755 | 1,770 | 1,730 | 1,742 | -8 | -0.5% | 4,900 |
2020/03/23 | 1,700 | 1,750 | 1,686 | 1,750 | +67 | +4% | 6,800 |
2020/03/19 | 1,708 | 1,721 | 1,667 | 1,683 | -25 | -1.5% | 7,700 |
2020/03/18 | 1,688 | 1,725 | 1,688 | 1,708 | +39 | +2.3% | 7,200 |
2020/03/17 | 1,620 | 1,679 | 1,615 | 1,669 | +19 | +1.2% | 9,600 |
2020/03/16 | 1,612 | 1,654 | 1,612 | 1,650 | +38 | +2.4% | 6,900 |
1101~
1150
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