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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 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 |
2019/12/25 | 1,762 | 1,767 | 1,751 | 1,754 | -7 | -0.4% | 14,800 |
2019/12/24 | 1,759 | 1,768 | 1,751 | 1,761 | +2 | +0.1% | 25,700 |
2019/12/23 | 1,758 | 1,777 | 1,748 | 1,759 | +12 | +0.7% | 13,700 |
2019/12/20 | 1,803 | 1,803 | 1,747 | 1,747 | -53 | -2.9% | 22,900 |
2019/12/19 | 1,804 | 1,804 | 1,798 | 1,800 | +6 | +0.3% | 4,800 |
2019/12/18 | 1,800 | 1,800 | 1,790 | 1,794 | +6 | +0.3% | 6,700 |
2019/12/17 | 1,798 | 1,800 | 1,785 | 1,788 | +3 | +0.2% | 6,700 |
2019/12/16 | 1,799 | 1,799 | 1,781 | 1,785 | -1 | -0.1% | 16,700 |
2019/12/13 | 1,785 | 1,790 | 1,777 | 1,786 | +9 | +0.5% | 15,300 |
2019/12/12 | 1,780 | 1,780 | 1,770 | 1,777 | ±0 | ±0% | 4,500 |
2019/12/11 | 1,775 | 1,778 | 1,775 | 1,777 | +2 | +0.1% | 7,600 |
2019/12/10 | 1,770 | 1,775 | 1,770 | 1,775 | +2 | +0.1% | 3,600 |
2019/12/09 | 1,780 | 1,780 | 1,770 | 1,773 | ±0 | ±0% | 6,300 |
2019/12/06 | 1,760 | 1,779 | 1,760 | 1,773 | +13 | +0.7% | 5,900 |
1151~
1200
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