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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 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 |
2019/05/20 | 1,728 | 1,735 | 1,708 | 1,709 | -1 | -0.1% | 9,400 |
2019/05/17 | 1,716 | 1,736 | 1,707 | 1,710 | -5 | -0.3% | 11,000 |
2019/05/16 | 1,720 | 1,731 | 1,715 | 1,715 | -4 | -0.2% | 8,700 |
2019/05/15 | 1,778 | 1,789 | 1,715 | 1,719 | -61 | -3.4% | 18,500 |
2019/05/14 | 1,771 | 1,807 | 1,764 | 1,780 | -9 | -0.5% | 12,000 |
2019/05/13 | 1,855 | 1,855 | 1,789 | 1,789 | -40 | -2.2% | 12,100 |
2019/05/10 | 1,860 | 1,860 | 1,823 | 1,829 | -34 | -1.8% | 8,000 |
2019/05/09 | 1,860 | 1,864 | 1,855 | 1,863 | +8 | +0.4% | 6,300 |
2019/05/08 | 1,873 | 1,873 | 1,855 | 1,855 | -14 | -0.7% | 2,900 |
2019/05/07 | 1,877 | 1,878 | 1,862 | 1,869 | -8 | -0.4% | 4,700 |
2019/04/26 | 1,885 | 1,885 | 1,860 | 1,877 | -8 | -0.4% | 15,200 |
2019/04/25 | 1,889 | 1,901 | 1,880 | 1,885 | -4 | -0.2% | 5,100 |
2019/04/24 | 1,889 | 1,895 | 1,880 | 1,889 | +18 | +1% | 6,300 |
2019/04/23 | 1,868 | 1,884 | 1,868 | 1,871 | +3 | +0.2% | 1,400 |
1301~
1350
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