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 |
---|---|---|---|---|---|---|---|
2019/09/20 | 1,687 | 1,692 | 1,687 | 1,691 | +6 | +0.4% | 3,400 |
2019/09/19 | 1,684 | 1,688 | 1,683 | 1,685 | +1 | +0.1% | 9,500 |
2019/09/18 | 1,681 | 1,684 | 1,681 | 1,684 | +3 | +0.2% | 3,500 |
2019/09/17 | 1,683 | 1,683 | 1,675 | 1,681 | +7 | +0.4% | 5,300 |
2019/09/13 | 1,672 | 1,680 | 1,670 | 1,674 | +3 | +0.2% | 6,200 |
2019/09/12 | 1,671 | 1,677 | 1,670 | 1,671 | +1 | +0.1% | 5,000 |
2019/09/11 | 1,672 | 1,674 | 1,668 | 1,670 | +5 | +0.3% | 2,900 |
2019/09/10 | 1,679 | 1,682 | 1,665 | 1,665 | -10 | -0.6% | 15,100 |
2019/09/09 | 1,680 | 1,688 | 1,671 | 1,675 | +4 | +0.2% | 5,900 |
2019/09/06 | 1,696 | 1,696 | 1,659 | 1,671 | +1 | +0.1% | 8,600 |
2019/09/05 | 1,665 | 1,678 | 1,663 | 1,670 | +5 | +0.3% | 2,500 |
2019/09/04 | 1,672 | 1,677 | 1,665 | 1,665 | -2 | -0.1% | 3,900 |
2019/09/03 | 1,674 | 1,682 | 1,667 | 1,667 | -5 | -0.3% | 4,200 |
2019/09/02 | 1,681 | 1,681 | 1,666 | 1,672 | +3 | +0.2% | 3,600 |
2019/08/30 | 1,670 | 1,674 | 1,663 | 1,669 | +4 | +0.2% | 6,800 |
2019/08/29 | 1,674 | 1,679 | 1,665 | 1,665 | -6 | -0.4% | 7,600 |
2019/08/28 | 1,681 | 1,698 | 1,670 | 1,671 | -9 | -0.5% | 6,600 |
2019/08/27 | 1,700 | 1,703 | 1,680 | 1,680 | -12 | -0.7% | 3,800 |
2019/08/26 | 1,700 | 1,710 | 1,691 | 1,692 | -25 | -1.5% | 4,100 |
2019/08/23 | 1,706 | 1,718 | 1,686 | 1,717 | +9 | +0.5% | 9,000 |
2019/08/22 | 1,710 | 1,710 | 1,686 | 1,708 | -2 | -0.1% | 7,600 |
2019/08/21 | 1,681 | 1,711 | 1,677 | 1,710 | +29 | +1.7% | 11,200 |
2019/08/20 | 1,686 | 1,686 | 1,677 | 1,681 | -5 | -0.3% | 5,300 |
2019/08/19 | 1,700 | 1,700 | 1,685 | 1,686 | -5 | -0.3% | 3,100 |
2019/08/16 | 1,689 | 1,709 | 1,689 | 1,691 | -8 | -0.5% | 1,400 |
2019/08/15 | 1,715 | 1,715 | 1,682 | 1,699 | -25 | -1.5% | 4,100 |
2019/08/14 | 1,742 | 1,743 | 1,713 | 1,724 | +9 | +0.5% | 7,400 |
2019/08/13 | 1,701 | 1,715 | 1,701 | 1,715 | +14 | +0.8% | 6,800 |
2019/08/09 | 1,699 | 1,705 | 1,689 | 1,701 | +17 | +1% | 2,700 |
2019/08/08 | 1,686 | 1,698 | 1,674 | 1,684 | +11 | +0.7% | 1,700 |
2019/08/07 | 1,671 | 1,690 | 1,667 | 1,673 | +15 | +0.9% | 3,800 |
2019/08/06 | 1,660 | 1,670 | 1,656 | 1,658 | -8 | -0.5% | 4,500 |
2019/08/05 | 1,666 | 1,670 | 1,660 | 1,666 | +1 | +0.1% | 5,600 |
2019/08/02 | 1,691 | 1,691 | 1,663 | 1,665 | -25 | -1.5% | 10,600 |
2019/08/01 | 1,692 | 1,708 | 1,690 | 1,690 | -2 | -0.1% | 3,600 |
2019/07/31 | 1,698 | 1,704 | 1,690 | 1,692 | -13 | -0.8% | 4,100 |
2019/07/30 | 1,715 | 1,715 | 1,699 | 1,705 | +5 | +0.3% | 5,200 |
2019/07/29 | 1,715 | 1,715 | 1,696 | 1,700 | -15 | -0.9% | 10,700 |
2019/07/26 | 1,716 | 1,725 | 1,715 | 1,715 | ±0 | ±0% | 6,500 |
2019/07/25 | 1,713 | 1,724 | 1,712 | 1,715 | +4 | +0.2% | 2,700 |
2019/07/24 | 1,716 | 1,723 | 1,710 | 1,711 | -2 | -0.1% | 3,800 |
2019/07/23 | 1,713 | 1,725 | 1,710 | 1,713 | ±0 | ±0% | 2,700 |
2019/07/22 | 1,729 | 1,729 | 1,703 | 1,713 | ±0 | ±0% | 9,400 |
2019/07/19 | 1,706 | 1,726 | 1,702 | 1,713 | +13 | +0.8% | 6,900 |
2019/07/18 | 1,725 | 1,725 | 1,700 | 1,700 | -23 | -1.3% | 5,100 |
2019/07/17 | 1,725 | 1,728 | 1,720 | 1,723 | -2 | -0.1% | 2,600 |
2019/07/16 | 1,731 | 1,736 | 1,720 | 1,725 | +4 | +0.2% | 3,400 |
2019/07/12 | 1,749 | 1,750 | 1,720 | 1,721 | -24 | -1.4% | 17,100 |
2019/07/11 | 1,737 | 1,745 | 1,734 | 1,745 | +11 | +0.6% | 6,500 |
2019/07/10 | 1,732 | 1,740 | 1,732 | 1,734 | +3 | +0.2% | 2,700 |
1251~
1300
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