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 |
|---|---|---|---|---|---|---|---|
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 1,950 | 1,953 | 1,942 | 1,952 | +12 | +0.6% | 7,200 |
| 2020/09/29 | 1,957 | 1,957 | 1,920 | 1,940 | -24 | -1.2% | 9,900 |
| 2020/09/28 | 1,960 | 1,967 | 1,958 | 1,964 | +8 | +0.4% | 13,300 |
| 2020/09/25 | 1,956 | 1,965 | 1,956 | 1,956 | ±0 | ±0% | 9,800 |
| 2020/09/24 | 1,957 | 1,966 | 1,953 | 1,956 | +1 | +0.1% | 8,800 |
| 2020/09/23 | 1,955 | 1,962 | 1,955 | 1,955 | +3 | +0.2% | 10,900 |
| 2020/09/18 | 1,959 | 1,962 | 1,952 | 1,952 | +1 | +0.1% | 14,000 |
| 2020/09/17 | 1,953 | 1,955 | 1,946 | 1,951 | -2 | -0.1% | 7,900 |
| 2020/09/16 | 1,954 | 1,956 | 1,949 | 1,953 | -1 | -0.1% | 10,600 |
| 2020/09/15 | 1,953 | 1,955 | 1,947 | 1,954 | +3 | +0.2% | 6,900 |
| 2020/09/14 | 1,953 | 1,953 | 1,946 | 1,951 | +5 | +0.3% | 6,600 |
| 2020/09/11 | 1,950 | 1,957 | 1,942 | 1,946 | -4 | -0.2% | 6,600 |
| 2020/09/10 | 1,952 | 1,957 | 1,948 | 1,950 | -2 | -0.1% | 14,700 |
| 2020/09/09 | 1,950 | 1,960 | 1,947 | 1,952 | ±0 | ±0% | 4,300 |
| 2020/09/08 | 1,950 | 1,958 | 1,945 | 1,952 | +3 | +0.2% | 6,300 |
| 2020/09/07 | 1,960 | 1,960 | 1,942 | 1,949 | ±0 | ±0% | 3,800 |
| 2020/09/04 | 1,930 | 1,958 | 1,930 | 1,949 | +3 | +0.2% | 9,000 |
| 2020/09/03 | 1,943 | 1,949 | 1,930 | 1,946 | -1 | -0.1% | 4,800 |
| 2020/09/02 | 1,960 | 1,960 | 1,935 | 1,947 | -8 | -0.4% | 6,800 |
| 2020/09/01 | 1,972 | 1,972 | 1,950 | 1,955 | +11 | +0.6% | 7,900 |
| 2020/08/31 | 1,970 | 1,980 | 1,941 | 1,944 | +4 | +0.2% | 10,800 |
| 2020/08/28 | 1,979 | 1,980 | 1,940 | 1,940 | -37 | -1.9% | 13,300 |
| 2020/08/27 | 1,988 | 1,988 | 1,971 | 1,977 | +12 | +0.6% | 2,700 |
| 2020/08/26 | 1,970 | 1,978 | 1,965 | 1,965 | -4 | -0.2% | 4,300 |
| 2020/08/25 | 1,977 | 1,979 | 1,960 | 1,969 | +2 | +0.1% | 6,100 |
| 2020/08/24 | 1,976 | 1,989 | 1,962 | 1,967 | +31 | +1.6% | 10,700 |
| 2020/08/21 | 1,986 | 1,994 | 1,916 | 1,936 | -44 | -2.2% | 16,200 |
| 2020/08/20 | 1,977 | 1,980 | 1,968 | 1,980 | +13 | +0.7% | 7,300 |
| 2020/08/19 | 1,967 | 1,967 | 1,960 | 1,967 | +17 | +0.9% | 4,700 |
| 2020/08/18 | 1,950 | 1,953 | 1,940 | 1,950 | +12 | +0.6% | 4,900 |
| 2020/08/17 | 1,968 | 1,968 | 1,928 | 1,938 | -5 | -0.3% | 5,400 |
| 2020/08/14 | 1,897 | 1,944 | 1,880 | 1,943 | +8 | +0.4% | 16,500 |
| 2020/08/13 | 1,954 | 1,956 | 1,913 | 1,935 | -18 | -0.9% | 8,700 |
| 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 |
1201～
1250
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 | 1.10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% | 15.20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
