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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,344 | 2,358 | 2,331 | 2,342 | +12 | +0.5% | 7,300 |
| 2024/11/01 | 2,328 | 2,360 | 2,303 | 2,330 | +1 | ±0% | 23,800 |
| 2024/10/31 | 2,450 | 2,489 | 2,320 | 2,329 | -71 | -3% | 123,200 |
| 2024/10/30 | 2,370 | 2,400 | 2,321 | 2,400 | +32 | +1.4% | 28,600 |
| 2024/10/29 | 2,365 | 2,368 | 2,333 | 2,368 | +38 | +1.6% | 13,700 |
| 2024/10/28 | 2,300 | 2,330 | 2,300 | 2,330 | +53 | +2.3% | 5,000 |
| 2024/10/25 | 2,318 | 2,320 | 2,266 | 2,277 | -23 | -1% | 7,300 |
| 2024/10/24 | 2,300 | 2,319 | 2,290 | 2,300 | -23 | -1% | 9,700 |
| 2024/10/23 | 2,300 | 2,324 | 2,300 | 2,323 | -8 | -0.3% | 8,000 |
| 2024/10/22 | 2,343 | 2,343 | 2,331 | 2,331 | -1 | ±0% | 1,600 |
| 2024/10/21 | 2,347 | 2,347 | 2,332 | 2,332 | -3 | -0.1% | 3,400 |
| 2024/10/18 | 2,340 | 2,349 | 2,335 | 2,335 | -9 | -0.4% | 2,300 |
| 2024/10/17 | 2,342 | 2,346 | 2,326 | 2,344 | +2 | +0.1% | 1,800 |
| 2024/10/16 | 2,350 | 2,350 | 2,329 | 2,342 | -9 | -0.4% | 7,600 |
| 2024/10/15 | 2,365 | 2,368 | 2,350 | 2,351 | -14 | -0.6% | 6,500 |
| 2024/10/11 | 2,363 | 2,365 | 2,358 | 2,365 | +2 | +0.1% | 5,700 |
| 2024/10/10 | 2,360 | 2,364 | 2,355 | 2,363 | +5 | +0.2% | 3,400 |
| 2024/10/09 | 2,367 | 2,367 | 2,355 | 2,358 | -6 | -0.3% | 1,800 |
| 2024/10/08 | 2,365 | 2,365 | 2,358 | 2,364 | -1 | ±0% | 2,800 |
| 2024/10/07 | 2,370 | 2,370 | 2,359 | 2,365 | ±0 | ±0% | 4,700 |
| 2024/10/04 | 2,365 | 2,368 | 2,365 | 2,365 | ±0 | ±0% | 1,800 |
| 2024/10/03 | 2,370 | 2,371 | 2,360 | 2,365 | -3 | -0.1% | 3,400 |
| 2024/10/02 | 2,375 | 2,375 | 2,368 | 2,368 | -11 | -0.5% | 2,000 |
| 2024/10/01 | 2,383 | 2,385 | 2,368 | 2,379 | -4 | -0.2% | 2,700 |
| 2024/09/30 | 2,384 | 2,390 | 2,361 | 2,383 | -3 | -0.1% | 6,000 |
| 2024/09/27 | 2,400 | 2,401 | 2,371 | 2,386 | -14 | -0.6% | 9,300 |
| 2024/09/26 | 2,398 | 2,400 | 2,390 | 2,400 | +10 | +0.4% | 8,200 |
| 2024/09/25 | 2,396 | 2,410 | 2,386 | 2,390 | +5 | +0.2% | 4,100 |
| 2024/09/24 | 2,397 | 2,397 | 2,382 | 2,385 | -1 | ±0% | 3,600 |
| 2024/09/20 | 2,396 | 2,400 | 2,381 | 2,386 | -10 | -0.4% | 6,200 |
| 2024/09/19 | 2,407 | 2,407 | 2,392 | 2,396 | -2 | -0.1% | 5,800 |
| 2024/09/18 | 2,395 | 2,400 | 2,392 | 2,398 | +7 | +0.3% | 2,000 |
| 2024/09/17 | 2,399 | 2,399 | 2,380 | 2,391 | +12 | +0.5% | 2,700 |
| 2024/09/13 | 2,398 | 2,398 | 2,375 | 2,379 | -2 | -0.1% | 3,100 |
| 2024/09/12 | 2,396 | 2,396 | 2,373 | 2,381 | +11 | +0.5% | 3,000 |
| 2024/09/11 | 2,385 | 2,385 | 2,365 | 2,370 | -20 | -0.8% | 6,200 |
| 2024/09/10 | 2,398 | 2,404 | 2,390 | 2,390 | -8 | -0.3% | 9,500 |
| 2024/09/09 | 2,383 | 2,405 | 2,372 | 2,398 | +30 | +1.3% | 6,400 |
| 2024/09/06 | 2,404 | 2,404 | 2,351 | 2,368 | -30 | -1.3% | 7,800 |
| 2024/09/05 | 2,410 | 2,410 | 2,397 | 2,398 | -11 | -0.5% | 4,200 |
| 2024/09/04 | 2,401 | 2,409 | 2,399 | 2,409 | +3 | +0.1% | 3,600 |
| 2024/09/03 | 2,400 | 2,407 | 2,396 | 2,406 | +1 | ±0% | 3,400 |
| 2024/09/02 | 2,409 | 2,409 | 2,394 | 2,405 | +12 | +0.5% | 2,300 |
| 2024/08/30 | 2,393 | 2,405 | 2,387 | 2,393 | +1 | ±0% | 2,900 |
| 2024/08/29 | 2,393 | 2,401 | 2,380 | 2,392 | +12 | +0.5% | 1,500 |
| 2024/08/28 | 2,395 | 2,401 | 2,380 | 2,380 | -15 | -0.6% | 4,600 |
| 2024/08/27 | 2,388 | 2,400 | 2,388 | 2,395 | +9 | +0.4% | 2,000 |
| 2024/08/26 | 2,388 | 2,388 | 2,371 | 2,386 | -2 | -0.1% | 1,500 |
| 2024/08/23 | 2,381 | 2,396 | 2,363 | 2,388 | +7 | +0.3% | 2,700 |
| 2024/08/22 | 2,390 | 2,400 | 2,381 | 2,381 | -1 | ±0% | 2,500 |
101～
150
件表示中 / 3673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 | 250,700円 | +8.2% | +58.8% | 1.48% | 12.12倍 | 1.05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 |
| ウェルネオ | 223,200円 | +3.1% | -6.9% | 4.12% | 14.64倍 | 1.01倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、第一精糖が完全統合し１社体制に。東洋精糖をＴＯＢへ |
| 理ビタミン | 233,400円 | +4.5% | -6.8% | 3.77% | 7.83倍 | 0.89倍 |
|
食品原料・改良剤、化成品が収益源。海藻、ドレッシングで家庭用展開。機能性食品向けに傾注 |
| エスビー | 254,000円 | -2.3% | +12.6% | 1.46% | 9.03倍 | 0.82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 |
| Ｊオイル | 195,000円 | -5.9% | +5.1% | 3.59% | 9.92倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
