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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 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 |
2019/04/22 | 1,883 | 1,889 | 1,868 | 1,868 | -12 | -0.6% | 5,700 |
2019/04/19 | 1,887 | 1,899 | 1,871 | 1,880 | -7 | -0.4% | 7,800 |
2019/04/18 | 1,906 | 1,906 | 1,887 | 1,887 | -12 | -0.6% | 5,000 |
2019/04/17 | 1,899 | 1,903 | 1,891 | 1,899 | +10 | +0.5% | 3,500 |
2019/04/16 | 1,890 | 1,900 | 1,889 | 1,889 | +1 | +0.1% | 2,500 |
2019/04/15 | 1,893 | 1,902 | 1,887 | 1,888 | -2 | -0.1% | 3,900 |
2019/04/12 | 1,899 | 1,900 | 1,888 | 1,890 | +3 | +0.2% | 5,500 |
2019/04/11 | 1,903 | 1,904 | 1,880 | 1,887 | -17 | -0.9% | 4,000 |
2019/04/10 | 1,894 | 1,904 | 1,890 | 1,904 | +10 | +0.5% | 12,000 |
2019/04/09 | 1,896 | 1,905 | 1,893 | 1,894 | +2 | +0.1% | 4,900 |
2019/04/08 | 1,910 | 1,910 | 1,891 | 1,892 | +2 | +0.1% | 4,300 |
2019/04/05 | 1,872 | 1,906 | 1,872 | 1,890 | +20 | +1.1% | 2,200 |
2019/04/04 | 1,886 | 1,890 | 1,870 | 1,870 | -30 | -1.6% | 5,500 |
2019/04/03 | 1,890 | 1,907 | 1,890 | 1,900 | +10 | +0.5% | 3,900 |
2019/04/02 | 1,890 | 1,890 | 1,877 | 1,890 | +7 | +0.4% | 2,300 |
2019/04/01 | 1,882 | 1,902 | 1,879 | 1,883 | +4 | +0.2% | 2,300 |
2019/03/29 | 1,934 | 1,934 | 1,879 | 1,879 | -26 | -1.4% | 5,200 |
2019/03/28 | 1,916 | 1,927 | 1,905 | 1,905 | -10 | -0.5% | 4,600 |
2019/03/27 | 1,939 | 1,939 | 1,907 | 1,915 | -28 | -1.4% | 2,100 |
2019/03/26 | 1,966 | 1,966 | 1,926 | 1,943 | -26 | -1.3% | 8,400 |
2019/03/25 | 1,970 | 1,970 | 1,922 | 1,969 | -2 | -0.1% | 9,800 |
2019/03/22 | 1,919 | 1,990 | 1,919 | 1,971 | +63 | +3.3% | 19,500 |
2019/03/20 | 1,896 | 1,909 | 1,895 | 1,908 | +13 | +0.7% | 10,100 |
2019/03/19 | 1,887 | 1,895 | 1,877 | 1,895 | +8 | +0.4% | 5,600 |
2019/03/18 | 1,873 | 1,887 | 1,868 | 1,887 | +22 | +1.2% | 8,000 |
2019/03/15 | 1,866 | 1,872 | 1,857 | 1,865 | +6 | +0.3% | 5,200 |
2019/03/14 | 1,869 | 1,869 | 1,855 | 1,859 | +5 | +0.3% | 6,900 |
2019/03/13 | 1,845 | 1,860 | 1,845 | 1,854 | +9 | +0.5% | 6,600 |
2019/03/12 | 1,836 | 1,854 | 1,832 | 1,845 | +19 | +1% | 13,600 |
2019/03/11 | 1,830 | 1,830 | 1,826 | 1,826 | ±0 | ±0% | 2,500 |
2019/03/08 | 1,832 | 1,836 | 1,823 | 1,826 | -6 | -0.3% | 5,900 |
2019/03/07 | 1,835 | 1,847 | 1,831 | 1,832 | -5 | -0.3% | 6,400 |
2019/03/06 | 1,838 | 1,838 | 1,826 | 1,837 | +7 | +0.4% | 2,900 |
2019/03/05 | 1,838 | 1,842 | 1,830 | 1,830 | -10 | -0.5% | 4,500 |
2019/03/04 | 1,835 | 1,840 | 1,824 | 1,840 | +14 | +0.8% | 8,900 |
2019/03/01 | 1,847 | 1,847 | 1,826 | 1,826 | -15 | -0.8% | 9,600 |
1351~
1400
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