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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 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 |
2018/09/06 | 2,418 | 2,418 | 2,321 | 2,327 | -63 | -2.6% | 12,200 |
2018/09/05 | 2,441 | 2,494 | 2,381 | 2,390 | -72 | -2.9% | 19,600 |
2018/09/04 | 2,480 | 2,485 | 2,437 | 2,462 | -18 | -0.7% | 13,600 |
2018/09/03 | 2,495 | 2,499 | 2,480 | 2,480 | -15 | -0.6% | 5,900 |
2018/08/31 | 2,506 | 2,545 | 2,495 | 2,495 | -17 | -0.7% | 13,700 |
2018/08/30 | 2,513 | 2,526 | 2,507 | 2,512 | ±0 | ±0% | 5,200 |
2018/08/29 | 2,553 | 2,553 | 2,510 | 2,512 | -9 | -0.4% | 4,800 |
2018/08/28 | 2,513 | 2,541 | 2,511 | 2,521 | +14 | +0.6% | 2,700 |
2018/08/27 | 2,562 | 2,573 | 2,507 | 2,507 | -51 | -2% | 17,200 |
2018/08/24 | 2,560 | 2,573 | 2,558 | 2,558 | +1 | ±0% | 4,700 |
2018/08/23 | 2,560 | 2,569 | 2,552 | 2,557 | +9 | +0.4% | 2,600 |
2018/08/22 | 2,520 | 2,550 | 2,520 | 2,548 | +33 | +1.3% | 3,700 |
2018/08/21 | 2,589 | 2,595 | 2,500 | 2,515 | -72 | -2.8% | 34,700 |
2018/08/20 | 2,588 | 2,595 | 2,587 | 2,587 | +2 | +0.1% | 6,200 |
2018/08/17 | 2,584 | 2,590 | 2,583 | 2,585 | +4 | +0.2% | 4,800 |
2018/08/16 | 2,583 | 2,590 | 2,581 | 2,581 | ±0 | ±0% | 7,500 |
2018/08/15 | 2,580 | 2,598 | 2,580 | 2,581 | +2 | +0.1% | 3,000 |
2018/08/14 | 2,570 | 2,585 | 2,570 | 2,579 | +11 | +0.4% | 3,200 |
2018/08/13 | 2,655 | 2,655 | 2,550 | 2,568 | -37 | -1.4% | 7,900 |
2018/08/10 | 2,587 | 2,605 | 2,585 | 2,605 | +24 | +0.9% | 3,000 |
2018/08/09 | 2,590 | 2,601 | 2,575 | 2,581 | -10 | -0.4% | 3,700 |
2018/08/08 | 2,623 | 2,625 | 2,583 | 2,591 | -33 | -1.3% | 6,400 |
2018/08/07 | 2,608 | 2,625 | 2,551 | 2,624 | +16 | +0.6% | 5,400 |
2018/08/06 | 2,660 | 2,684 | 2,570 | 2,608 | -63 | -2.4% | 14,700 |
2018/08/03 | 2,700 | 2,700 | 2,653 | 2,671 | -29 | -1.1% | 8,000 |
2018/08/02 | 2,649 | 2,728 | 2,649 | 2,700 | +40 | +1.5% | 16,600 |
2018/08/01 | 2,627 | 2,696 | 2,621 | 2,660 | +23 | +0.9% | 15,100 |
2018/07/31 | 2,652 | 2,652 | 2,585 | 2,637 | +62 | +2.4% | 11,200 |
2018/07/30 | 2,621 | 2,650 | 2,522 | 2,575 | +78 | +3.1% | 25,400 |
2018/07/27 | 2,492 | 2,518 | 2,492 | 2,497 | +5 | +0.2% | 5,800 |
2018/07/26 | 2,497 | 2,502 | 2,491 | 2,492 | -3 | -0.1% | 6,900 |
2018/07/25 | 2,510 | 2,510 | 2,495 | 2,495 | -17 | -0.7% | 13,500 |
2018/07/24 | 2,526 | 2,527 | 2,511 | 2,512 | -9 | -0.4% | 5,900 |
2018/07/23 | 2,525 | 2,598 | 2,520 | 2,521 | ±0 | ±0% | 4,200 |
2018/07/20 | 2,515 | 2,550 | 2,513 | 2,521 | +9 | +0.4% | 3,700 |
2018/07/19 | 2,521 | 2,540 | 2,512 | 2,512 | ±0 | ±0% | 6,300 |
1501~
1550
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