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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 1,830 | 1,841 | 1,830 | 1,841 | +14 | +0.8% | 5,700 |
2019/02/27 | 1,840 | 1,840 | 1,818 | 1,827 | -13 | -0.7% | 10,300 |
2019/02/26 | 1,851 | 1,851 | 1,825 | 1,840 | +5 | +0.3% | 16,200 |
2019/02/25 | 1,839 | 1,844 | 1,821 | 1,835 | +13 | +0.7% | 6,200 |
2019/02/22 | 1,843 | 1,843 | 1,820 | 1,822 | -18 | -1% | 9,500 |
2019/02/21 | 1,883 | 1,883 | 1,825 | 1,840 | -15 | -0.8% | 25,600 |
2019/02/20 | 1,822 | 1,855 | 1,801 | 1,855 | +43 | +2.4% | 25,200 |
2019/02/19 | 1,780 | 1,823 | 1,777 | 1,812 | +35 | +2% | 33,200 |
2019/02/18 | 1,790 | 1,790 | 1,775 | 1,777 | -12 | -0.7% | 10,800 |
2019/02/15 | 1,790 | 1,790 | 1,775 | 1,789 | ±0 | ±0% | 7,500 |
2019/02/14 | 1,778 | 1,789 | 1,775 | 1,789 | +11 | +0.6% | 8,700 |
2019/02/13 | 1,779 | 1,782 | 1,770 | 1,778 | -1 | -0.1% | 10,600 |
2019/02/12 | 1,790 | 1,790 | 1,770 | 1,779 | -1 | -0.1% | 22,700 |
2019/02/08 | 1,799 | 1,799 | 1,775 | 1,780 | -19 | -1.1% | 8,400 |
2019/02/07 | 1,825 | 1,825 | 1,783 | 1,799 | -26 | -1.4% | 21,200 |
2019/02/06 | 1,838 | 1,846 | 1,824 | 1,825 | -10 | -0.5% | 8,500 |
2019/02/05 | 1,839 | 1,851 | 1,826 | 1,835 | +8 | +0.4% | 8,500 |
2019/02/04 | 1,867 | 1,867 | 1,825 | 1,827 | -4 | -0.2% | 10,300 |
2019/02/01 | 1,886 | 1,886 | 1,828 | 1,831 | -24 | -1.3% | 8,700 |
2019/01/31 | 1,856 | 1,897 | 1,845 | 1,855 | +12 | +0.7% | 9,700 |
2019/01/30 | 1,906 | 1,906 | 1,839 | 1,843 | -87 | -4.5% | 17,200 |
2019/01/29 | 1,929 | 1,930 | 1,900 | 1,930 | +25 | +1.3% | 10,700 |
2019/01/28 | 1,895 | 1,920 | 1,895 | 1,905 | +11 | +0.6% | 6,700 |
2019/01/25 | 1,892 | 1,906 | 1,876 | 1,894 | +1 | +0.1% | 7,600 |
2019/01/24 | 1,886 | 1,893 | 1,850 | 1,893 | +9 | +0.5% | 21,600 |
2019/01/23 | 1,860 | 1,885 | 1,860 | 1,884 | +28 | +1.5% | 3,700 |
2019/01/22 | 1,888 | 1,905 | 1,856 | 1,856 | -28 | -1.5% | 10,600 |
2019/01/21 | 1,872 | 1,894 | 1,870 | 1,884 | +13 | +0.7% | 6,400 |
2019/01/18 | 1,875 | 1,887 | 1,858 | 1,871 | -4 | -0.2% | 11,800 |
2019/01/17 | 1,868 | 1,885 | 1,864 | 1,875 | +11 | +0.6% | 7,400 |
2019/01/16 | 1,880 | 1,881 | 1,859 | 1,864 | -16 | -0.9% | 6,400 |
2019/01/15 | 1,872 | 1,882 | 1,858 | 1,880 | +7 | +0.4% | 21,900 |
2019/01/11 | 1,874 | 1,874 | 1,855 | 1,873 | -1 | -0.1% | 9,500 |
2019/01/10 | 1,864 | 1,875 | 1,850 | 1,874 | +10 | +0.5% | 23,700 |
2019/01/09 | 1,862 | 1,864 | 1,846 | 1,864 | -1 | -0.1% | 6,700 |
2019/01/08 | 1,891 | 1,891 | 1,850 | 1,865 | -26 | -1.4% | 13,100 |
2019/01/07 | 1,889 | 1,895 | 1,867 | 1,891 | +6 | +0.3% | 9,400 |
2019/01/04 | 1,887 | 1,887 | 1,833 | 1,885 | -14 | -0.7% | 8,900 |
2018/12/28 | 1,855 | 1,899 | 1,855 | 1,899 | +19 | +1% | 7,600 |
2018/12/27 | 1,841 | 1,885 | 1,841 | 1,880 | +74 | +4.1% | 9,600 |
2018/12/26 | 1,773 | 1,835 | 1,770 | 1,806 | +36 | +2% | 7,900 |
2018/12/25 | 1,820 | 1,820 | 1,752 | 1,770 | -74 | -4% | 21,200 |
2018/12/21 | 1,900 | 1,900 | 1,832 | 1,844 | -59 | -3.1% | 13,100 |
2018/12/20 | 1,976 | 1,976 | 1,900 | 1,903 | -72 | -3.6% | 15,600 |
2018/12/19 | 2,020 | 2,025 | 1,960 | 1,975 | -44 | -2.2% | 9,300 |
2018/12/18 | 2,066 | 2,067 | 2,001 | 2,019 | -47 | -2.3% | 10,200 |
2018/12/17 | 2,124 | 2,128 | 2,033 | 2,066 | -33 | -1.6% | 18,800 |
2018/12/14 | 2,100 | 2,101 | 2,037 | 2,099 | +66 | +3.2% | 27,900 |
2018/12/13 | 1,959 | 2,034 | 1,957 | 2,033 | +91 | +4.7% | 29,700 |
2018/12/12 | 1,929 | 1,958 | 1,929 | 1,942 | +19 | +1% | 6,200 |
1401~
1450
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