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 |
|---|---|---|---|---|---|---|---|
| 2020/05/07 | 1,825 | 1,829 | 1,806 | 1,814 | +29 | +1.6% | 2,500 |
| 2020/05/01 | 1,781 | 1,800 | 1,781 | 1,785 | +4 | +0.2% | 3,600 |
| 2020/04/30 | 1,839 | 1,839 | 1,781 | 1,781 | +8 | +0.5% | 10,400 |
| 2020/04/28 | 1,795 | 1,800 | 1,772 | 1,773 | -20 | -1.1% | 8,700 |
| 2020/04/27 | 1,798 | 1,798 | 1,770 | 1,793 | +3 | +0.2% | 3,500 |
| 2020/04/24 | 1,766 | 1,790 | 1,751 | 1,790 | +28 | +1.6% | 2,400 |
| 2020/04/23 | 1,765 | 1,777 | 1,760 | 1,762 | -3 | -0.2% | 1,600 |
| 2020/04/22 | 1,790 | 1,793 | 1,764 | 1,765 | -10 | -0.6% | 2,500 |
| 2020/04/21 | 1,812 | 1,812 | 1,770 | 1,775 | -11 | -0.6% | 3,000 |
| 2020/04/20 | 1,817 | 1,817 | 1,778 | 1,786 | +3 | +0.2% | 4,300 |
| 2020/04/17 | 1,791 | 1,795 | 1,777 | 1,783 | +9 | +0.5% | 1,600 |
| 2020/04/16 | 1,789 | 1,792 | 1,774 | 1,774 | +19 | +1.1% | 2,200 |
| 2020/04/15 | 1,781 | 1,791 | 1,755 | 1,755 | -37 | -2.1% | 2,800 |
| 2020/04/14 | 1,789 | 1,797 | 1,782 | 1,792 | +5 | +0.3% | 2,000 |
| 2020/04/13 | 1,802 | 1,802 | 1,783 | 1,787 | +1 | +0.1% | 6,200 |
| 2020/04/10 | 1,779 | 1,788 | 1,779 | 1,786 | +7 | +0.4% | 5,800 |
| 2020/04/09 | 1,720 | 1,779 | 1,720 | 1,779 | +89 | +5.3% | 6,800 |
| 2020/04/08 | 1,749 | 1,751 | 1,690 | 1,690 | -36 | -2.1% | 6,800 |
| 2020/04/07 | 1,726 | 1,750 | 1,726 | 1,726 | ±0 | ±0% | 1,400 |
| 2020/04/06 | 1,673 | 1,726 | 1,673 | 1,726 | +53 | +3.2% | 7,600 |
| 2020/04/03 | 1,699 | 1,714 | 1,673 | 1,673 | -2 | -0.1% | 3,100 |
| 2020/04/02 | 1,672 | 1,699 | 1,672 | 1,675 | +3 | +0.2% | 3,700 |
| 2020/04/01 | 1,721 | 1,721 | 1,670 | 1,672 | -51 | -3% | 5,700 |
| 2020/03/31 | 1,737 | 1,742 | 1,723 | 1,723 | -19 | -1.1% | 2,600 |
| 2020/03/30 | 1,790 | 1,790 | 1,695 | 1,742 | -45 | -2.5% | 28,900 |
| 2020/03/27 | 1,764 | 1,794 | 1,764 | 1,787 | +26 | +1.5% | 3,900 |
| 2020/03/26 | 1,789 | 1,790 | 1,760 | 1,761 | -28 | -1.6% | 6,900 |
| 2020/03/25 | 1,733 | 1,789 | 1,733 | 1,789 | +47 | +2.7% | 6,200 |
| 2020/03/24 | 1,755 | 1,770 | 1,730 | 1,742 | -8 | -0.5% | 4,900 |
| 2020/03/23 | 1,700 | 1,750 | 1,686 | 1,750 | +67 | +4% | 6,800 |
| 2020/03/19 | 1,708 | 1,721 | 1,667 | 1,683 | -25 | -1.5% | 7,700 |
| 2020/03/18 | 1,688 | 1,725 | 1,688 | 1,708 | +39 | +2.3% | 7,200 |
| 2020/03/17 | 1,620 | 1,679 | 1,615 | 1,669 | +19 | +1.2% | 9,600 |
| 2020/03/16 | 1,612 | 1,654 | 1,612 | 1,650 | +38 | +2.4% | 6,900 |
| 2020/03/13 | 1,650 | 1,660 | 1,600 | 1,612 | -69 | -4.1% | 21,100 |
| 2020/03/12 | 1,724 | 1,727 | 1,673 | 1,681 | -43 | -2.5% | 19,500 |
| 2020/03/11 | 1,709 | 1,739 | 1,703 | 1,724 | +15 | +0.9% | 5,600 |
| 2020/03/10 | 1,661 | 1,750 | 1,605 | 1,709 | +29 | +1.7% | 13,900 |
| 2020/03/09 | 1,740 | 1,740 | 1,680 | 1,680 | -80 | -4.5% | 26,000 |
| 2020/03/06 | 1,779 | 1,779 | 1,750 | 1,760 | -13 | -0.7% | 13,300 |
| 2020/03/05 | 1,755 | 1,790 | 1,755 | 1,773 | +29 | +1.7% | 7,900 |
| 2020/03/04 | 1,739 | 1,744 | 1,725 | 1,744 | +5 | +0.3% | 4,300 |
| 2020/03/03 | 1,750 | 1,770 | 1,730 | 1,739 | +23 | +1.3% | 7,500 |
| 2020/03/02 | 1,700 | 1,747 | 1,683 | 1,716 | +15 | +0.9% | 10,600 |
| 2020/02/28 | 1,749 | 1,749 | 1,701 | 1,701 | -53 | -3% | 13,400 |
| 2020/02/27 | 1,752 | 1,757 | 1,750 | 1,754 | +1 | +0.1% | 8,900 |
| 2020/02/26 | 1,754 | 1,754 | 1,744 | 1,753 | -15 | -0.8% | 10,000 |
| 2020/02/25 | 1,769 | 1,770 | 1,748 | 1,768 | -10 | -0.6% | 8,000 |
| 2020/02/21 | 1,771 | 1,784 | 1,771 | 1,778 | ±0 | ±0% | 1,600 |
| 2020/02/20 | 1,799 | 1,799 | 1,770 | 1,778 | -2 | -0.1% | 3,200 |
1301～
1350
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
