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 |
---|---|---|---|---|---|---|---|
2018/11/20 | 1,850 | 1,861 | 1,846 | 1,855 | +10 | +0.5% | 15,400 |
2018/11/19 | 1,902 | 1,903 | 1,831 | 1,845 | -65 | -3.4% | 35,200 |
2018/11/16 | 1,933 | 1,949 | 1,910 | 1,910 | -23 | -1.2% | 17,700 |
2018/11/15 | 1,935 | 1,958 | 1,930 | 1,933 | +3 | +0.2% | 10,800 |
2018/11/14 | 1,982 | 2,000 | 1,930 | 1,930 | -39 | -2% | 19,200 |
2018/11/13 | 1,998 | 2,045 | 1,960 | 1,969 | -23 | -1.2% | 17,600 |
2018/11/12 | 1,981 | 2,009 | 1,981 | 1,992 | +12 | +0.6% | 11,400 |
2018/11/09 | 2,019 | 2,029 | 1,953 | 1,980 | -37 | -1.8% | 19,000 |
2018/11/08 | 2,038 | 2,038 | 2,015 | 2,017 | +6 | +0.3% | 4,100 |
2018/11/07 | 2,049 | 2,050 | 2,011 | 2,011 | -24 | -1.2% | 5,000 |
2018/11/06 | 2,057 | 2,060 | 2,035 | 2,035 | -5 | -0.2% | 5,500 |
2018/11/05 | 2,060 | 2,060 | 2,040 | 2,040 | ±0 | ±0% | 5,900 |
2018/11/02 | 2,058 | 2,058 | 2,038 | 2,040 | +10 | +0.5% | 4,300 |
2018/11/01 | 2,046 | 2,052 | 2,023 | 2,030 | +1 | ±0% | 4,100 |
2018/10/31 | 2,044 | 2,044 | 2,002 | 2,029 | +29 | +1.5% | 3,200 |
2018/10/30 | 1,969 | 2,026 | 1,951 | 2,000 | +60 | +3.1% | 8,300 |
2018/10/29 | 2,145 | 2,145 | 1,940 | 1,940 | -215 | -10% | 41,700 |
2018/10/26 | 2,188 | 2,194 | 2,150 | 2,155 | -9 | -0.4% | 7,700 |
2018/10/25 | 2,180 | 2,185 | 2,150 | 2,164 | -21 | -1% | 9,700 |
2018/10/24 | 2,181 | 2,194 | 2,180 | 2,185 | +4 | +0.2% | 4,900 |
2018/10/23 | 2,195 | 2,195 | 2,181 | 2,181 | -14 | -0.6% | 4,200 |
2018/10/22 | 2,188 | 2,200 | 2,188 | 2,195 | +7 | +0.3% | 2,900 |
2018/10/19 | 2,180 | 2,201 | 2,179 | 2,188 | +8 | +0.4% | 9,200 |
2018/10/18 | 2,215 | 2,215 | 2,180 | 2,180 | -34 | -1.5% | 13,100 |
2018/10/17 | 2,205 | 2,234 | 2,205 | 2,214 | +13 | +0.6% | 8,200 |
2018/10/16 | 2,203 | 2,223 | 2,201 | 2,201 | -25 | -1.1% | 7,700 |
2018/10/15 | 2,276 | 2,276 | 2,205 | 2,226 | -55 | -2.4% | 13,700 |
2018/10/12 | 2,294 | 2,310 | 2,278 | 2,281 | -13 | -0.6% | 20,200 |
2018/10/11 | 2,300 | 2,300 | 2,250 | 2,294 | -26 | -1.1% | 19,300 |
2018/10/10 | 2,324 | 2,327 | 2,315 | 2,320 | -4 | -0.2% | 14,000 |
2018/10/09 | 2,348 | 2,348 | 2,322 | 2,324 | -27 | -1.1% | 6,100 |
2018/10/05 | 2,351 | 2,395 | 2,350 | 2,351 | ±0 | ±0% | 4,400 |
2018/10/04 | 2,361 | 2,379 | 2,351 | 2,351 | -10 | -0.4% | 4,300 |
2018/10/03 | 2,386 | 2,386 | 2,361 | 2,361 | -29 | -1.2% | 10,100 |
2018/10/02 | 2,406 | 2,414 | 2,388 | 2,390 | -46 | -1.9% | 7,800 |
2018/10/01 | 2,436 | 2,438 | 2,380 | 2,436 | +32 | +1.3% | 12,300 |
2018/09/28 | 2,390 | 2,415 | 2,390 | 2,404 | +14 | +0.6% | 3,800 |
2018/09/27 | 2,401 | 2,409 | 2,390 | 2,390 | -25 | -1% | 6,300 |
2018/09/26 | 2,392 | 2,428 | 2,390 | 2,415 | -37 | -1.5% | 12,200 |
2018/09/25 | 2,410 | 2,485 | 2,400 | 2,452 | +30 | +1.2% | 16,400 |
2018/09/21 | 2,400 | 2,445 | 2,400 | 2,422 | +51 | +2.2% | 6,100 |
2018/09/20 | 2,350 | 2,388 | 2,350 | 2,371 | -6 | -0.3% | 5,800 |
2018/09/19 | 2,470 | 2,470 | 2,372 | 2,377 | +7 | +0.3% | 9,600 |
2018/09/18 | 2,378 | 2,415 | 2,355 | 2,370 | +20 | +0.9% | 4,400 |
2018/09/14 | 2,336 | 2,383 | 2,336 | 2,350 | -1 | ±0% | 6,400 |
2018/09/13 | 2,349 | 2,449 | 2,334 | 2,351 | +1 | ±0% | 10,600 |
2018/09/12 | 2,405 | 2,405 | 2,348 | 2,350 | -63 | -2.6% | 5,000 |
2018/09/11 | 2,480 | 2,480 | 2,413 | 2,413 | -17 | -0.7% | 8,600 |
2018/09/10 | 2,392 | 2,431 | 2,392 | 2,430 | +38 | +1.6% | 6,500 |
2018/09/07 | 2,322 | 2,393 | 2,322 | 2,392 | +65 | +2.8% | 8,600 |
1451~
1500
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