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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 1,650 | 1,660 | 1,600 | 1,612 | -69 | -4.1% | 21,100 |
2020/03/12 | 1,724 | 1,727 | 1,673 | 1,681 | -43 | -2.5% | 19,500 |
2020/03/11 | 1,709 | 1,739 | 1,703 | 1,724 | +15 | +0.9% | 5,600 |
2020/03/10 | 1,661 | 1,750 | 1,605 | 1,709 | +29 | +1.7% | 13,900 |
2020/03/09 | 1,740 | 1,740 | 1,680 | 1,680 | -80 | -4.5% | 26,000 |
2020/03/06 | 1,779 | 1,779 | 1,750 | 1,760 | -13 | -0.7% | 13,300 |
2020/03/05 | 1,755 | 1,790 | 1,755 | 1,773 | +29 | +1.7% | 7,900 |
2020/03/04 | 1,739 | 1,744 | 1,725 | 1,744 | +5 | +0.3% | 4,300 |
2020/03/03 | 1,750 | 1,770 | 1,730 | 1,739 | +23 | +1.3% | 7,500 |
2020/03/02 | 1,700 | 1,747 | 1,683 | 1,716 | +15 | +0.9% | 10,600 |
2020/02/28 | 1,749 | 1,749 | 1,701 | 1,701 | -53 | -3% | 13,400 |
2020/02/27 | 1,752 | 1,757 | 1,750 | 1,754 | +1 | +0.1% | 8,900 |
2020/02/26 | 1,754 | 1,754 | 1,744 | 1,753 | -15 | -0.8% | 10,000 |
2020/02/25 | 1,769 | 1,770 | 1,748 | 1,768 | -10 | -0.6% | 8,000 |
2020/02/21 | 1,771 | 1,784 | 1,771 | 1,778 | ±0 | ±0% | 1,600 |
2020/02/20 | 1,799 | 1,799 | 1,770 | 1,778 | -2 | -0.1% | 3,200 |
2020/02/19 | 1,795 | 1,798 | 1,775 | 1,780 | -16 | -0.9% | 9,800 |
2020/02/18 | 1,798 | 1,808 | 1,796 | 1,796 | -2 | -0.1% | 9,000 |
2020/02/17 | 1,821 | 1,821 | 1,795 | 1,798 | -27 | -1.5% | 8,300 |
2020/02/14 | 1,862 | 1,862 | 1,825 | 1,825 | -40 | -2.1% | 6,500 |
2020/02/13 | 1,884 | 1,884 | 1,865 | 1,865 | ±0 | ±0% | 5,300 |
2020/02/12 | 1,886 | 1,886 | 1,860 | 1,865 | -15 | -0.8% | 8,200 |
2020/02/10 | 1,859 | 1,880 | 1,859 | 1,880 | +21 | +1.1% | 7,100 |
2020/02/07 | 1,855 | 1,859 | 1,848 | 1,859 | +4 | +0.2% | 5,100 |
2020/02/06 | 1,880 | 1,880 | 1,853 | 1,855 | -16 | -0.9% | 4,600 |
2020/02/05 | 1,870 | 1,882 | 1,845 | 1,871 | +6 | +0.3% | 12,500 |
2020/02/04 | 1,860 | 1,865 | 1,859 | 1,865 | -2 | -0.1% | 3,500 |
2020/02/03 | 1,870 | 1,874 | 1,854 | 1,867 | -3 | -0.2% | 7,300 |
2020/01/31 | 1,860 | 1,870 | 1,853 | 1,870 | +20 | +1.1% | 11,300 |
2020/01/30 | 1,852 | 1,853 | 1,846 | 1,850 | -3 | -0.2% | 3,400 |
2020/01/29 | 1,859 | 1,859 | 1,840 | 1,853 | +5 | +0.3% | 4,700 |
2020/01/28 | 1,832 | 1,850 | 1,832 | 1,848 | +16 | +0.9% | 5,000 |
2020/01/27 | 1,862 | 1,862 | 1,820 | 1,832 | -23 | -1.2% | 13,700 |
2020/01/24 | 1,863 | 1,863 | 1,855 | 1,855 | -8 | -0.4% | 9,700 |
2020/01/23 | 1,858 | 1,863 | 1,852 | 1,863 | +15 | +0.8% | 5,700 |
2020/01/22 | 1,834 | 1,852 | 1,834 | 1,848 | +15 | +0.8% | 9,200 |
2020/01/21 | 1,812 | 1,835 | 1,807 | 1,833 | +21 | +1.2% | 14,200 |
2020/01/20 | 1,810 | 1,817 | 1,790 | 1,812 | +4 | +0.2% | 9,500 |
2020/01/17 | 1,807 | 1,808 | 1,785 | 1,808 | +1 | +0.1% | 12,100 |
2020/01/16 | 1,787 | 1,808 | 1,787 | 1,807 | +22 | +1.2% | 8,300 |
2020/01/15 | 1,792 | 1,795 | 1,785 | 1,785 | -7 | -0.4% | 9,600 |
2020/01/14 | 1,798 | 1,799 | 1,791 | 1,792 | -6 | -0.3% | 8,000 |
2020/01/10 | 1,800 | 1,800 | 1,791 | 1,798 | +2 | +0.1% | 2,400 |
2020/01/09 | 1,800 | 1,800 | 1,788 | 1,796 | +2 | +0.1% | 6,600 |
2020/01/08 | 1,794 | 1,794 | 1,777 | 1,794 | +4 | +0.2% | 5,000 |
2020/01/07 | 1,764 | 1,798 | 1,760 | 1,790 | +32 | +1.8% | 9,400 |
2020/01/06 | 1,750 | 1,760 | 1,745 | 1,758 | -7 | -0.4% | 8,800 |
2019/12/30 | 1,764 | 1,765 | 1,749 | 1,765 | +12 | +0.7% | 5,000 |
2019/12/27 | 1,750 | 1,753 | 1,740 | 1,753 | +15 | +0.9% | 6,900 |
2019/12/26 | 1,755 | 1,756 | 1,729 | 1,738 | -16 | -0.9% | 13,400 |
1151~
1200
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