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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 2,515 | 2,516 | 2,511 | 2,512 | -3 | -0.1% | 6,700 |
2018/07/17 | 2,523 | 2,524 | 2,515 | 2,515 | +7 | +0.3% | 4,400 |
2018/07/13 | 2,524 | 2,524 | 2,500 | 2,508 | +6 | +0.2% | 3,800 |
2018/07/12 | 2,503 | 2,519 | 2,500 | 2,502 | -22 | -0.9% | 16,300 |
2018/07/11 | 2,525 | 2,527 | 2,521 | 2,524 | +9 | +0.4% | 10,600 |
2018/07/10 | 2,517 | 2,557 | 2,515 | 2,515 | +12 | +0.5% | 5,300 |
2018/07/09 | 2,510 | 2,515 | 2,500 | 2,503 | -6 | -0.2% | 14,800 |
2018/07/06 | 2,531 | 2,541 | 2,501 | 2,509 | -43 | -1.7% | 15,800 |
2018/07/05 | 2,700 | 2,700 | 2,521 | 2,552 | -165 | -6.1% | 22,100 |
2018/07/04 | 2,810 | 2,820 | 2,700 | 2,717 | -93 | -3.3% | 19,800 |
2018/07/03 | 2,881 | 2,881 | 2,803 | 2,810 | -41 | -1.4% | 8,200 |
2018/07/02 | 2,855 | 2,868 | 2,851 | 2,851 | +1 | ±0% | 4,400 |
2018/06/29 | 2,870 | 2,878 | 2,835 | 2,850 | +9 | +0.3% | 4,600 |
2018/06/28 | 2,838 | 2,874 | 2,838 | 2,841 | +3 | +0.1% | 2,300 |
2018/06/27 | 2,885 | 2,885 | 2,838 | 2,838 | -26 | -0.9% | 3,100 |
2018/06/26 | 2,843 | 2,875 | 2,843 | 2,864 | +3 | +0.1% | 2,900 |
2018/06/25 | 2,855 | 2,876 | 2,836 | 2,861 | +29 | +1% | 2,600 |
2018/06/22 | 2,847 | 2,885 | 2,831 | 2,832 | +2 | +0.1% | 6,400 |
2018/06/21 | 2,840 | 2,847 | 2,830 | 2,830 | ±0 | ±0% | 2,300 |
2018/06/20 | 2,854 | 2,854 | 2,830 | 2,830 | +9 | +0.3% | 800 |
2018/06/19 | 2,867 | 2,867 | 2,819 | 2,821 | -18 | -0.6% | 4,900 |
2018/06/18 | 2,810 | 2,854 | 2,810 | 2,839 | +39 | +1.4% | 4,200 |
2018/06/15 | 2,883 | 2,884 | 2,800 | 2,800 | -76 | -2.6% | 15,900 |
2018/06/14 | 2,897 | 2,920 | 2,876 | 2,876 | -20 | -0.7% | 8,200 |
2018/06/13 | 2,912 | 2,934 | 2,883 | 2,896 | -17 | -0.6% | 5,800 |
2018/06/12 | 2,930 | 2,963 | 2,830 | 2,913 | -28 | -1% | 17,500 |
2018/06/11 | 2,941 | 2,968 | 2,940 | 2,941 | ±0 | ±0% | 11,200 |
2018/06/08 | 2,946 | 2,980 | 2,928 | 2,941 | +24 | +0.8% | 10,300 |
2018/06/07 | 2,938 | 2,938 | 2,909 | 2,917 | -15 | -0.5% | 3,500 |
2018/06/06 | 2,932 | 2,932 | 2,917 | 2,932 | +2 | +0.1% | 2,500 |
2018/06/05 | 2,924 | 2,945 | 2,924 | 2,930 | +10 | +0.3% | 1,400 |
2018/06/04 | 2,927 | 2,936 | 2,920 | 2,920 | +12 | +0.4% | 1,400 |
2018/06/01 | 2,907 | 2,935 | 2,907 | 2,908 | +1 | ±0% | 1,900 |
2018/05/31 | 2,924 | 2,925 | 2,905 | 2,907 | +7 | +0.2% | 1,800 |
2018/05/30 | 2,920 | 2,920 | 2,876 | 2,900 | -20 | -0.7% | 6,500 |
2018/05/29 | 2,920 | 2,930 | 2,914 | 2,920 | ±0 | ±0% | 2,900 |
2018/05/28 | 2,925 | 2,936 | 2,914 | 2,920 | -3 | -0.1% | 3,200 |
2018/05/25 | 2,912 | 2,932 | 2,912 | 2,923 | +11 | +0.4% | 2,700 |
2018/05/24 | 2,939 | 2,939 | 2,911 | 2,912 | +3 | +0.1% | 4,400 |
2018/05/23 | 2,907 | 2,924 | 2,907 | 2,909 | +3 | +0.1% | 1,600 |
2018/05/22 | 2,926 | 2,926 | 2,905 | 2,906 | -19 | -0.6% | 2,500 |
2018/05/21 | 2,913 | 2,930 | 2,911 | 2,925 | +17 | +0.6% | 1,600 |
2018/05/18 | 2,926 | 2,929 | 2,907 | 2,908 | +1 | ±0% | 3,600 |
2018/05/17 | 2,944 | 2,944 | 2,906 | 2,907 | -4 | -0.1% | 4,400 |
2018/05/16 | 2,911 | 2,938 | 2,911 | 2,911 | ±0 | ±0% | 8,400 |
2018/05/15 | 2,937 | 2,955 | 2,911 | 2,911 | -21 | -0.7% | 5,200 |
2018/05/14 | 2,942 | 2,956 | 2,921 | 2,932 | +11 | +0.4% | 3,700 |
2018/05/11 | 2,906 | 2,930 | 2,906 | 2,921 | +15 | +0.5% | 3,200 |
2018/05/10 | 2,910 | 2,939 | 2,906 | 2,906 | -6 | -0.2% | 2,600 |
2018/05/09 | 2,925 | 2,949 | 2,905 | 2,912 | -13 | -0.4% | 3,600 |
1551~
1600
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