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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 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 |
2019/07/09 | 1,740 | 1,740 | 1,730 | 1,731 | -9 | -0.5% | 3,500 |
2019/07/08 | 1,749 | 1,749 | 1,734 | 1,740 | -9 | -0.5% | 2,500 |
2019/07/05 | 1,748 | 1,749 | 1,733 | 1,749 | +19 | +1.1% | 18,300 |
2019/07/04 | 1,716 | 1,737 | 1,716 | 1,730 | +21 | +1.2% | 14,100 |
2019/07/03 | 1,710 | 1,710 | 1,703 | 1,709 | +7 | +0.4% | 7,000 |
2019/07/02 | 1,697 | 1,708 | 1,697 | 1,702 | +5 | +0.3% | 5,900 |
2019/07/01 | 1,708 | 1,708 | 1,697 | 1,697 | +8 | +0.5% | 6,500 |
2019/06/28 | 1,684 | 1,695 | 1,684 | 1,689 | +5 | +0.3% | 3,500 |
2019/06/27 | 1,684 | 1,691 | 1,677 | 1,684 | ±0 | ±0% | 3,600 |
2019/06/26 | 1,675 | 1,688 | 1,675 | 1,684 | +9 | +0.5% | 3,600 |
2019/06/25 | 1,676 | 1,697 | 1,670 | 1,675 | -7 | -0.4% | 4,900 |
2019/06/24 | 1,695 | 1,695 | 1,680 | 1,682 | -12 | -0.7% | 5,900 |
2019/06/21 | 1,700 | 1,701 | 1,694 | 1,694 | -1 | -0.1% | 4,400 |
2019/06/20 | 1,691 | 1,698 | 1,691 | 1,695 | +9 | +0.5% | 4,300 |
2019/06/19 | 1,687 | 1,694 | 1,682 | 1,686 | +3 | +0.2% | 8,200 |
2019/06/18 | 1,681 | 1,690 | 1,672 | 1,683 | +11 | +0.7% | 14,900 |
2019/06/17 | 1,689 | 1,689 | 1,670 | 1,672 | -13 | -0.8% | 10,300 |
2019/06/14 | 1,670 | 1,685 | 1,668 | 1,685 | +15 | +0.9% | 5,900 |
2019/06/13 | 1,667 | 1,670 | 1,663 | 1,670 | +1 | +0.1% | 6,200 |
2019/06/12 | 1,677 | 1,684 | 1,668 | 1,669 | -7 | -0.4% | 17,000 |
2019/06/11 | 1,687 | 1,696 | 1,673 | 1,676 | -11 | -0.7% | 24,000 |
2019/06/10 | 1,700 | 1,700 | 1,673 | 1,687 | -13 | -0.8% | 16,600 |
2019/06/07 | 1,707 | 1,713 | 1,695 | 1,700 | +1 | +0.1% | 6,600 |
2019/06/06 | 1,721 | 1,721 | 1,680 | 1,699 | +3 | +0.2% | 12,500 |
2019/06/05 | 1,693 | 1,715 | 1,693 | 1,696 | +7 | +0.4% | 7,900 |
2019/06/04 | 1,724 | 1,725 | 1,678 | 1,689 | -25 | -1.5% | 20,500 |
2019/06/03 | 1,740 | 1,745 | 1,711 | 1,714 | -26 | -1.5% | 8,200 |
2019/05/31 | 1,743 | 1,748 | 1,740 | 1,740 | -9 | -0.5% | 2,100 |
2019/05/30 | 1,745 | 1,749 | 1,735 | 1,749 | +2 | +0.1% | 2,700 |
2019/05/29 | 1,741 | 1,747 | 1,736 | 1,747 | +12 | +0.7% | 8,600 |
2019/05/28 | 1,736 | 1,748 | 1,733 | 1,735 | +3 | +0.2% | 10,300 |
2019/05/27 | 1,729 | 1,745 | 1,721 | 1,732 | +6 | +0.3% | 17,600 |
2019/05/24 | 1,722 | 1,740 | 1,722 | 1,726 | +6 | +0.3% | 10,300 |
2019/05/23 | 1,714 | 1,727 | 1,711 | 1,720 | +7 | +0.4% | 5,400 |
2019/05/22 | 1,738 | 1,739 | 1,713 | 1,713 | -17 | -1% | 9,500 |
2019/05/21 | 1,709 | 1,731 | 1,709 | 1,730 | +21 | +1.2% | 11,900 |
1301~
1350
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