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 |
---|---|---|---|---|---|---|---|
2019/10/11 | 1,689 | 1,696 | 1,689 | 1,690 | +1 | +0.1% | 5,200 |
2019/10/10 | 1,690 | 1,703 | 1,689 | 1,689 | -14 | -0.8% | 6,100 |
2019/10/09 | 1,705 | 1,707 | 1,699 | 1,703 | +3 | +0.2% | 1,200 |
2019/10/08 | 1,704 | 1,704 | 1,697 | 1,700 | +5 | +0.3% | 2,900 |
2019/10/07 | 1,700 | 1,700 | 1,694 | 1,695 | -2 | -0.1% | 1,600 |
2019/10/04 | 1,699 | 1,701 | 1,695 | 1,697 | +8 | +0.5% | 2,300 |
2019/10/03 | 1,690 | 1,700 | 1,686 | 1,689 | -2 | -0.1% | 3,900 |
2019/10/02 | 1,686 | 1,706 | 1,686 | 1,691 | -5 | -0.3% | 3,300 |
2019/10/01 | 1,696 | 1,709 | 1,695 | 1,696 | +1 | +0.1% | 2,300 |
2019/09/30 | 1,698 | 1,706 | 1,695 | 1,695 | -3 | -0.2% | 3,000 |
2019/09/27 | 1,718 | 1,718 | 1,690 | 1,698 | -20 | -1.2% | 7,500 |
2019/09/26 | 1,720 | 1,723 | 1,707 | 1,718 | -2 | -0.1% | 11,000 |
2019/09/25 | 1,710 | 1,720 | 1,707 | 1,720 | +10 | +0.6% | 6,700 |
2019/09/24 | 1,700 | 1,710 | 1,698 | 1,710 | +19 | +1.1% | 7,300 |
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 |
1251~
1300
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