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 |
---|---|---|---|---|---|---|---|
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 |
2019/12/05 | 1,754 | 1,764 | 1,754 | 1,760 | +2 | +0.1% | 7,500 |
2019/12/04 | 1,757 | 1,763 | 1,754 | 1,758 | +1 | +0.1% | 3,800 |
2019/12/03 | 1,757 | 1,762 | 1,756 | 1,757 | -1 | -0.1% | 3,200 |
2019/12/02 | 1,762 | 1,762 | 1,751 | 1,758 | -12 | -0.7% | 5,300 |
2019/11/29 | 1,772 | 1,785 | 1,770 | 1,770 | -10 | -0.6% | 4,800 |
2019/11/28 | 1,774 | 1,780 | 1,764 | 1,780 | +8 | +0.5% | 8,400 |
2019/11/27 | 1,753 | 1,775 | 1,753 | 1,772 | +19 | +1.1% | 14,200 |
2019/11/26 | 1,740 | 1,753 | 1,740 | 1,753 | +13 | +0.7% | 7,600 |
2019/11/25 | 1,732 | 1,742 | 1,732 | 1,740 | +5 | +0.3% | 9,000 |
2019/11/22 | 1,722 | 1,735 | 1,722 | 1,735 | +13 | +0.8% | 2,400 |
2019/11/21 | 1,730 | 1,735 | 1,720 | 1,722 | -3 | -0.2% | 5,500 |
2019/11/20 | 1,735 | 1,736 | 1,715 | 1,725 | +1 | +0.1% | 13,500 |
2019/11/19 | 1,723 | 1,731 | 1,723 | 1,724 | +1 | +0.1% | 4,400 |
2019/11/18 | 1,725 | 1,727 | 1,721 | 1,723 | +2 | +0.1% | 5,600 |
2019/11/15 | 1,711 | 1,722 | 1,711 | 1,721 | +4 | +0.2% | 9,400 |
2019/11/14 | 1,718 | 1,718 | 1,711 | 1,717 | -2 | -0.1% | 2,200 |
2019/11/13 | 1,720 | 1,720 | 1,711 | 1,719 | +6 | +0.4% | 9,500 |
2019/11/12 | 1,706 | 1,713 | 1,706 | 1,713 | +7 | +0.4% | 11,900 |
2019/11/11 | 1,703 | 1,706 | 1,701 | 1,706 | +5 | +0.3% | 4,900 |
2019/11/08 | 1,701 | 1,702 | 1,696 | 1,701 | +1 | +0.1% | 4,500 |
2019/11/07 | 1,700 | 1,702 | 1,697 | 1,700 | ±0 | ±0% | 3,600 |
2019/11/06 | 1,696 | 1,700 | 1,696 | 1,700 | +4 | +0.2% | 2,900 |
2019/11/05 | 1,698 | 1,699 | 1,692 | 1,696 | +3 | +0.2% | 5,100 |
2019/11/01 | 1,685 | 1,695 | 1,685 | 1,693 | +7 | +0.4% | 2,800 |
2019/10/31 | 1,687 | 1,697 | 1,686 | 1,686 | -2 | -0.1% | 4,900 |
2019/10/30 | 1,694 | 1,700 | 1,688 | 1,688 | -7 | -0.4% | 6,400 |
2019/10/29 | 1,696 | 1,699 | 1,691 | 1,695 | -1 | -0.1% | 1,900 |
2019/10/28 | 1,697 | 1,700 | 1,691 | 1,696 | -1 | -0.1% | 6,600 |
2019/10/25 | 1,708 | 1,708 | 1,691 | 1,697 | -5 | -0.3% | 5,400 |
2019/10/24 | 1,696 | 1,705 | 1,696 | 1,702 | ±0 | ±0% | 2,500 |
2019/10/23 | 1,700 | 1,705 | 1,700 | 1,702 | +2 | +0.1% | 2,700 |
2019/10/21 | 1,708 | 1,710 | 1,700 | 1,700 | -8 | -0.5% | 4,300 |
2019/10/18 | 1,706 | 1,708 | 1,695 | 1,708 | +11 | +0.6% | 4,400 |
2019/10/17 | 1,703 | 1,705 | 1,692 | 1,697 | +5 | +0.3% | 2,300 |
2019/10/16 | 1,696 | 1,703 | 1,691 | 1,692 | -3 | -0.2% | 2,600 |
2019/10/15 | 1,713 | 1,713 | 1,686 | 1,695 | +5 | +0.3% | 10,500 |
1201~
1250
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