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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,345 | 2,367 | 2,343 | 2,367 | +26 | +1.1% | 10,000 |
| 2024/12/17 | 2,334 | 2,342 | 2,333 | 2,341 | +5 | +0.2% | 4,800 |
| 2024/12/16 | 2,339 | 2,339 | 2,334 | 2,336 | +3 | +0.1% | 3,100 |
| 2024/12/13 | 2,345 | 2,346 | 2,333 | 2,333 | -12 | -0.5% | 24,100 |
| 2024/12/12 | 2,344 | 2,345 | 2,332 | 2,345 | +5 | +0.2% | 12,500 |
| 2024/12/11 | 2,330 | 2,340 | 2,330 | 2,340 | +10 | +0.4% | 8,200 |
| 2024/12/10 | 2,332 | 2,340 | 2,330 | 2,330 | -1 | ±0% | 7,400 |
| 2024/12/09 | 2,338 | 2,338 | 2,329 | 2,331 | +2 | +0.1% | 4,000 |
| 2024/12/06 | 2,343 | 2,343 | 2,321 | 2,329 | -11 | -0.5% | 5,800 |
| 2024/12/05 | 2,331 | 2,340 | 2,324 | 2,340 | +9 | +0.4% | 5,900 |
| 2024/12/04 | 2,330 | 2,334 | 2,324 | 2,331 | +1 | ±0% | 5,700 |
| 2024/12/03 | 2,330 | 2,330 | 2,323 | 2,330 | +3 | +0.1% | 4,900 |
| 2024/12/02 | 2,345 | 2,345 | 2,325 | 2,327 | -7 | -0.3% | 6,100 |
| 2024/11/29 | 2,337 | 2,337 | 2,322 | 2,334 | +9 | +0.4% | 6,600 |
| 2024/11/28 | 2,325 | 2,325 | 2,319 | 2,325 | +6 | +0.3% | 5,200 |
| 2024/11/27 | 2,311 | 2,319 | 2,303 | 2,319 | +12 | +0.5% | 3,300 |
| 2024/11/26 | 2,315 | 2,315 | 2,305 | 2,307 | -3 | -0.1% | 4,000 |
| 2024/11/25 | 2,315 | 2,320 | 2,305 | 2,310 | -1 | ±0% | 4,800 |
| 2024/11/22 | 2,313 | 2,326 | 2,306 | 2,311 | +6 | +0.3% | 2,300 |
| 2024/11/21 | 2,321 | 2,334 | 2,302 | 2,305 | -12 | -0.5% | 8,800 |
| 2024/11/20 | 2,315 | 2,326 | 2,315 | 2,317 | +11 | +0.5% | 4,500 |
| 2024/11/19 | 2,314 | 2,317 | 2,302 | 2,306 | -8 | -0.3% | 6,300 |
| 2024/11/18 | 2,319 | 2,319 | 2,305 | 2,314 | -1 | ±0% | 3,800 |
| 2024/11/15 | 2,313 | 2,319 | 2,311 | 2,315 | -6 | -0.3% | 3,700 |
| 2024/11/14 | 2,327 | 2,327 | 2,315 | 2,321 | -5 | -0.2% | 2,700 |
| 2024/11/13 | 2,338 | 2,342 | 2,313 | 2,326 | -1 | ±0% | 11,800 |
| 2024/11/12 | 2,327 | 2,330 | 2,324 | 2,327 | +3 | +0.1% | 7,200 |
| 2024/11/11 | 2,321 | 2,334 | 2,321 | 2,324 | +4 | +0.2% | 5,400 |
| 2024/11/08 | 2,325 | 2,342 | 2,316 | 2,320 | -15 | -0.6% | 10,100 |
| 2024/11/07 | 2,336 | 2,350 | 2,330 | 2,335 | -1 | ±0% | 8,700 |
| 2024/11/06 | 2,342 | 2,356 | 2,331 | 2,336 | -6 | -0.3% | 14,700 |
| 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 |
101～
150
件表示中 / 3704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 | 260,200円 | +4.0% | -18.3% | 1.54% | 14.63倍 | 1.02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 |
| 理ビタミン | 249,700円 | +4.6% | -4.4% | 4.41% | 9.10倍 | 0.94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 |
| ウェルネオ | 225,900円 | +17.4% | +1.5% | 4.78% | 12.45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 |
| 日東富士 | 752,000円 | +0.9% | -2.9% | 3.72% | 16.30倍 | 1.39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 |
| Ｊオイル | 193,300円 | +4.0% | -0.3% | 3.62% | 9.13倍 | 0.60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
