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 |
---|---|---|---|---|---|---|---|
2017/11/15 | 2,560 | 2,560 | 2,521 | 2,543 | -14 | -0.5% | 3,800 |
2017/11/14 | 2,587 | 2,587 | 2,536 | 2,557 | -5 | -0.2% | 8,900 |
2017/11/13 | 2,550 | 2,562 | 2,550 | 2,562 | +12 | +0.5% | 4,200 |
2017/11/10 | 2,531 | 2,561 | 2,515 | 2,550 | +19 | +0.8% | 5,600 |
2017/11/09 | 2,553 | 2,569 | 2,531 | 2,531 | -22 | -0.9% | 10,700 |
2017/11/08 | 2,592 | 2,592 | 2,553 | 2,553 | -20 | -0.8% | 5,100 |
2017/11/07 | 2,564 | 2,577 | 2,546 | 2,573 | -18 | -0.7% | 10,700 |
2017/11/06 | 2,630 | 2,630 | 2,580 | 2,591 | -8 | -0.3% | 5,500 |
2017/11/02 | 2,635 | 2,635 | 2,598 | 2,599 | -19 | -0.7% | 3,500 |
2017/11/01 | 2,645 | 2,653 | 2,561 | 2,618 | -36 | -1.4% | 8,200 |
2017/10/31 | 2,645 | 2,654 | 2,616 | 2,654 | +12 | +0.5% | 13,400 |
2017/10/30 | 2,630 | 2,645 | 2,546 | 2,642 | +12 | +0.5% | 21,200 |
2017/10/27 | 2,626 | 2,646 | 2,600 | 2,630 | +4 | +0.2% | 11,800 |
2017/10/26 | 2,578 | 2,634 | 2,562 | 2,626 | +66 | +2.6% | 18,600 |
2017/10/25 | 2,550 | 2,563 | 2,540 | 2,560 | +10 | +0.4% | 4,800 |
2017/10/24 | 2,550 | 2,550 | 2,530 | 2,550 | +4 | +0.2% | 4,200 |
2017/10/23 | 2,541 | 2,550 | 2,540 | 2,546 | +6 | +0.2% | 7,100 |
2017/10/20 | 2,525 | 2,540 | 2,520 | 2,540 | +20 | +0.8% | 16,600 |
2017/10/19 | 2,520 | 2,525 | 2,505 | 2,520 | ±0 | ±0% | 5,500 |
2017/10/18 | 2,525 | 2,529 | 2,520 | 2,520 | -5 | -0.2% | 5,400 |
2017/10/17 | 2,522 | 2,525 | 2,508 | 2,525 | +6 | +0.2% | 5,400 |
2017/10/16 | 2,502 | 2,520 | 2,501 | 2,519 | +15 | +0.6% | 6,400 |
2017/10/13 | 2,507 | 2,522 | 2,490 | 2,504 | -10 | -0.4% | 7,700 |
2017/10/12 | 2,514 | 2,520 | 2,501 | 2,514 | ±0 | ±0% | 9,500 |
2017/10/11 | 2,508 | 2,518 | 2,500 | 2,514 | +7 | +0.3% | 5,600 |
2017/10/10 | 2,496 | 2,509 | 2,492 | 2,507 | +7 | +0.3% | 9,200 |
2017/10/06 | 2,499 | 2,500 | 2,484 | 2,500 | ±0 | ±0% | 4,900 |
2017/10/05 | 2,502 | 2,505 | 2,484 | 2,500 | ±0 | ±0% | 8,700 |
2017/10/04 | 2,503 | 2,503 | 2,479 | 2,500 | -3 | -0.1% | 6,600 |
2017/10/03 | 2,470 | 2,503 | 2,466 | 2,503 | +33 | +1.3% | 9,700 |
2017/10/02 | 2,448 | 2,473 | 2,434 | 2,470 | +21 | +0.9% | 6,600 |
2017/09/29 | 2,418 | 2,449 | 2,418 | 2,449 | +31 | +1.3% | 10,000 |
2017/09/28 | 2,425 | 2,449 | 2,376 | 2,418 | -7 | -0.3% | 21,500 |
2017/09/27 | 2,440 | 2,450 | 2,415 | 2,425 | -50 | -2% | 18,300 |
2017/09/26 | 2,480 | 2,480 | 2,462 | 2,475 | -6 | -0.2% | 17,800 |
2017/09/25 | 2,470 | 2,497 | 2,470 | 2,481 | +15 | +0.6% | 7,400 |
2017/09/22 | 2,492 | 2,498 | 2,461 | 2,466 | -26 | -1% | 12,300 |
2017/09/21 | 2,505 | 2,505 | 2,488 | 2,492 | -15 | -0.6% | 6,200 |
2017/09/20 | 2,511 | 2,513 | 2,481 | 2,507 | -14 | -0.6% | 12,700 |
2017/09/19 | 2,527 | 2,527 | 2,510 | 2,521 | -6 | -0.2% | 8,600 |
2017/09/15 | 2,485 | 2,535 | 2,475 | 2,527 | +41 | +1.6% | 9,300 |
2017/09/14 | 2,509 | 2,509 | 2,480 | 2,486 | -16 | -0.6% | 5,800 |
2017/09/13 | 2,475 | 2,508 | 2,461 | 2,502 | +22 | +0.9% | 8,100 |
2017/09/12 | 2,500 | 2,500 | 2,470 | 2,480 | +15 | +0.6% | 10,500 |
2017/09/11 | 2,451 | 2,479 | 2,451 | 2,465 | +21 | +0.9% | 7,700 |
2017/09/08 | 2,440 | 2,460 | 2,434 | 2,444 | +6 | +0.2% | 8,200 |
2017/09/07 | 2,451 | 2,452 | 2,438 | 2,438 | -21 | -0.9% | 4,500 |
2017/09/06 | 2,438 | 2,468 | 2,438 | 2,459 | -11 | -0.4% | 5,200 |
2017/09/05 | 2,471 | 2,477 | 2,441 | 2,470 | -10 | -0.4% | 8,500 |
2017/09/04 | 2,510 | 2,510 | 2,472 | 2,480 | -20 | -0.8% | 4,200 |
1701~
1750
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