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 |
|---|---|---|---|---|---|---|---|
| 2020/12/14 | 1,959 | 1,964 | 1,951 | 1,964 | +16 | +0.8% | 9,700 |
| 2020/12/11 | 1,934 | 1,948 | 1,934 | 1,948 | +17 | +0.9% | 7,200 |
| 2020/12/10 | 1,923 | 1,938 | 1,923 | 1,931 | +8 | +0.4% | 3,600 |
| 2020/12/09 | 1,939 | 1,940 | 1,920 | 1,923 | -13 | -0.7% | 8,100 |
| 2020/12/08 | 1,926 | 1,940 | 1,923 | 1,936 | +13 | +0.7% | 4,000 |
| 2020/12/07 | 1,930 | 1,935 | 1,923 | 1,923 | -5 | -0.3% | 2,900 |
| 2020/12/04 | 1,926 | 1,930 | 1,920 | 1,928 | +2 | +0.1% | 2,500 |
| 2020/12/03 | 1,917 | 1,926 | 1,915 | 1,926 | +18 | +0.9% | 5,000 |
| 2020/12/02 | 1,908 | 1,910 | 1,898 | 1,908 | +6 | +0.3% | 3,100 |
| 2020/12/01 | 1,904 | 1,906 | 1,892 | 1,902 | +9 | +0.5% | 3,300 |
| 2020/11/30 | 1,897 | 1,907 | 1,893 | 1,893 | -5 | -0.3% | 2,000 |
| 2020/11/27 | 1,900 | 1,905 | 1,892 | 1,898 | ±0 | ±0% | 5,800 |
| 2020/11/26 | 1,885 | 1,906 | 1,885 | 1,898 | +13 | +0.7% | 4,900 |
| 2020/11/25 | 1,910 | 1,910 | 1,881 | 1,885 | -15 | -0.8% | 4,900 |
| 2020/11/24 | 1,908 | 1,908 | 1,888 | 1,900 | +12 | +0.6% | 4,100 |
| 2020/11/20 | 1,880 | 1,899 | 1,872 | 1,888 | -1 | -0.1% | 7,100 |
| 2020/11/19 | 1,900 | 1,900 | 1,884 | 1,889 | -11 | -0.6% | 3,800 |
| 2020/11/18 | 1,895 | 1,903 | 1,891 | 1,900 | +5 | +0.3% | 5,000 |
| 2020/11/17 | 1,900 | 1,910 | 1,895 | 1,895 | -5 | -0.3% | 3,800 |
| 2020/11/16 | 1,895 | 1,900 | 1,894 | 1,900 | +7 | +0.4% | 4,500 |
| 2020/11/13 | 1,900 | 1,909 | 1,893 | 1,893 | -11 | -0.6% | 2,000 |
| 2020/11/12 | 1,929 | 1,929 | 1,896 | 1,904 | +11 | +0.6% | 10,800 |
| 2020/11/11 | 1,862 | 1,893 | 1,862 | 1,893 | +42 | +2.3% | 6,500 |
| 2020/11/10 | 1,890 | 1,899 | 1,851 | 1,851 | -39 | -2.1% | 10,100 |
| 2020/11/09 | 1,880 | 1,896 | 1,841 | 1,890 | +14 | +0.7% | 9,500 |
| 2020/11/06 | 1,856 | 1,890 | 1,850 | 1,876 | +21 | +1.1% | 7,100 |
| 2020/11/05 | 1,850 | 1,867 | 1,840 | 1,855 | -8 | -0.4% | 5,800 |
| 2020/11/04 | 1,894 | 1,894 | 1,850 | 1,863 | +22 | +1.2% | 3,600 |
| 2020/11/02 | 1,850 | 1,871 | 1,841 | 1,841 | -7 | -0.4% | 8,900 |
| 2020/10/30 | 1,915 | 1,923 | 1,847 | 1,848 | -67 | -3.5% | 17,300 |
| 2020/10/29 | 1,912 | 1,950 | 1,901 | 1,915 | -77 | -3.9% | 17,000 |
| 2020/10/28 | 1,945 | 1,992 | 1,944 | 1,992 | +48 | +2.5% | 36,500 |
| 2020/10/27 | 1,931 | 1,944 | 1,928 | 1,944 | +11 | +0.6% | 7,800 |
| 2020/10/26 | 1,934 | 1,941 | 1,931 | 1,933 | -1 | -0.1% | 3,600 |
| 2020/10/23 | 1,937 | 1,938 | 1,930 | 1,934 | -8 | -0.4% | 3,200 |
| 2020/10/22 | 1,940 | 1,944 | 1,938 | 1,942 | ±0 | ±0% | 3,000 |
| 2020/10/21 | 1,945 | 1,945 | 1,937 | 1,942 | -4 | -0.2% | 3,200 |
| 2020/10/20 | 1,935 | 1,946 | 1,935 | 1,946 | -2 | -0.1% | 2,000 |
| 2020/10/19 | 1,950 | 1,950 | 1,935 | 1,948 | -1 | -0.1% | 4,900 |
| 2020/10/16 | 1,933 | 1,949 | 1,925 | 1,949 | +16 | +0.8% | 5,400 |
| 2020/10/15 | 1,935 | 1,939 | 1,924 | 1,933 | -2 | -0.1% | 3,800 |
| 2020/10/14 | 1,955 | 1,955 | 1,935 | 1,935 | -6 | -0.3% | 4,900 |
| 2020/10/13 | 1,965 | 1,965 | 1,941 | 1,941 | -19 | -1% | 17,900 |
| 2020/10/12 | 1,951 | 1,962 | 1,951 | 1,960 | +11 | +0.6% | 9,100 |
| 2020/10/09 | 1,939 | 1,950 | 1,937 | 1,949 | +13 | +0.7% | 4,400 |
| 2020/10/08 | 1,943 | 1,943 | 1,932 | 1,936 | -4 | -0.2% | 3,700 |
| 2020/10/07 | 1,928 | 1,943 | 1,910 | 1,940 | +12 | +0.6% | 1,900 |
| 2020/10/06 | 1,935 | 1,947 | 1,900 | 1,928 | -7 | -0.4% | 5,700 |
| 2020/10/05 | 1,948 | 1,955 | 1,900 | 1,935 | -7 | -0.4% | 8,500 |
| 2020/10/02 | 1,951 | 1,952 | 1,942 | 1,942 | - | - | 7,700 |
1151～
1200
件表示中 / 3770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 | 252,100円 | +4.0% | -18.3% | 1.59% | 14.17倍 | 0.99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 |
| エスビー | 323,500円 | +2.8% | +1.6% | 1.48% | 10.29倍 | 0.97倍 |
|
カレー粉が創業事業。香辛料のシェア５割超で首位。即席カレー、パスタソースもシェア高い |
| ウェルネオ | 244,700円 | +17.4% | +1.5% | 4.41% | 13.57倍 | 1.09倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一精糖が統合。６月に東洋精糖完全子会社化 |
| Ｊオイル | 207,700円 | +4.0% | -0.3% | 3.37% | 9.82倍 | 0.65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 |
| 日東富士 | 701,000円 | +0.9% | -2.9% | 3.99% | 15.19倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
