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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 3,300 | 3,400 | 3,240 | 3,395 | +100 | +3% | 14,200 |
| 2018/02/19 | 3,255 | 3,295 | 3,190 | 3,295 | +90 | +2.8% | 10,000 |
| 2018/02/16 | 3,275 | 3,275 | 3,165 | 3,205 | -20 | -0.6% | 8,800 |
| 2018/02/15 | 3,295 | 3,295 | 3,150 | 3,225 | +25 | +0.8% | 5,300 |
| 2018/02/14 | 3,290 | 3,300 | 3,110 | 3,200 | -20 | -0.6% | 14,700 |
| 2018/02/13 | 3,150 | 3,220 | 3,125 | 3,220 | +120 | +3.9% | 12,600 |
| 2018/02/09 | 3,055 | 3,175 | 3,000 | 3,100 | -90 | -2.8% | 12,900 |
| 2018/02/08 | 3,190 | 3,255 | 3,170 | 3,190 | +50 | +1.6% | 12,700 |
| 2018/02/07 | 3,205 | 3,240 | 3,105 | 3,140 | +55 | +1.8% | 13,500 |
| 2018/02/06 | 3,075 | 3,135 | 2,960 | 3,085 | -155 | -4.8% | 19,900 |
| 2018/02/05 | 3,110 | 3,280 | 3,110 | 3,240 | -80 | -2.4% | 16,200 |
| 2018/02/02 | 3,250 | 3,330 | 3,210 | 3,320 | +70 | +2.2% | 12,800 |
| 2018/02/01 | 3,290 | 3,330 | 3,210 | 3,250 | ±0 | ±0% | 15,500 |
| 2018/01/31 | 3,115 | 3,300 | 3,100 | 3,250 | +115 | +3.7% | 14,200 |
| 2018/01/30 | 3,060 | 3,170 | 3,060 | 3,135 | +35 | +1.1% | 16,000 |
| 2018/01/29 | 3,060 | 3,130 | 3,015 | 3,100 | -85 | -2.7% | 21,900 |
| 2018/01/26 | 3,230 | 3,265 | 3,170 | 3,185 | +25 | +0.8% | 13,700 |
| 2018/01/25 | 3,200 | 3,300 | 3,140 | 3,160 | +20 | +0.6% | 37,000 |
| 2018/01/24 | 3,100 | 3,200 | 3,070 | 3,140 | +95 | +3.1% | 20,600 |
| 2018/01/23 | 3,000 | 3,085 | 3,000 | 3,045 | +45 | +1.5% | 12,500 |
| 2018/01/22 | 3,030 | 3,035 | 3,000 | 3,000 | -30 | -1% | 6,800 |
| 2018/01/19 | 3,065 | 3,075 | 3,020 | 3,030 | ±0 | ±0% | 5,000 |
| 2018/01/18 | 3,055 | 3,060 | 3,030 | 3,030 | -30 | -1% | 12,900 |
| 2018/01/17 | 3,010 | 3,145 | 2,981 | 3,060 | +90 | +3% | 27,200 |
| 2018/01/16 | 2,955 | 3,000 | 2,955 | 2,970 | +15 | +0.5% | 13,100 |
| 2018/01/15 | 2,950 | 2,977 | 2,913 | 2,955 | +7 | +0.2% | 8,900 |
| 2018/01/12 | 2,995 | 3,010 | 2,912 | 2,948 | -22 | -0.7% | 20,800 |
| 2018/01/11 | 2,978 | 2,995 | 2,955 | 2,970 | -8 | -0.3% | 12,700 |
| 2018/01/10 | 2,946 | 2,980 | 2,937 | 2,978 | +32 | +1.1% | 8,600 |
| 2018/01/09 | 2,925 | 2,950 | 2,911 | 2,946 | +31 | +1.1% | 9,900 |
| 2018/01/05 | 2,954 | 2,954 | 2,900 | 2,915 | -8 | -0.3% | 4,800 |
| 2018/01/04 | 2,979 | 2,979 | 2,923 | 2,923 | -45 | -1.5% | 5,800 |
| 2017/12/29 | 2,900 | 2,980 | 2,892 | 2,968 | +68 | +2.3% | 7,700 |
| 2017/12/28 | 2,900 | 2,900 | 2,875 | 2,900 | ±0 | ±0% | 5,700 |
| 2017/12/27 | 2,870 | 2,920 | 2,865 | 2,900 | +50 | +1.8% | 8,600 |
| 2017/12/26 | 2,894 | 2,898 | 2,843 | 2,850 | -17 | -0.6% | 4,200 |
| 2017/12/25 | 2,889 | 2,899 | 2,866 | 2,867 | -9 | -0.3% | 3,800 |
| 2017/12/22 | 2,867 | 2,880 | 2,838 | 2,876 | +9 | +0.3% | 3,800 |
| 2017/12/21 | 2,839 | 2,869 | 2,812 | 2,867 | +37 | +1.3% | 6,900 |
| 2017/12/20 | 2,835 | 2,850 | 2,811 | 2,830 | +19 | +0.7% | 6,600 |
| 2017/12/19 | 2,878 | 2,878 | 2,810 | 2,811 | -67 | -2.3% | 9,200 |
| 2017/12/18 | 2,880 | 2,889 | 2,805 | 2,878 | -4 | -0.1% | 9,500 |
| 2017/12/15 | 2,910 | 2,920 | 2,881 | 2,882 | -20 | -0.7% | 11,800 |
| 2017/12/14 | 2,920 | 2,930 | 2,890 | 2,902 | +22 | +0.8% | 23,600 |
| 2017/12/13 | 2,830 | 2,899 | 2,830 | 2,880 | +55 | +1.9% | 17,800 |
| 2017/12/12 | 2,800 | 2,829 | 2,721 | 2,825 | +55 | +2% | 18,500 |
| 2017/12/11 | 2,711 | 2,780 | 2,711 | 2,770 | +59 | +2.2% | 14,600 |
| 2017/12/08 | 2,710 | 2,720 | 2,691 | 2,711 | +10 | +0.4% | 13,000 |
| 2017/12/07 | 2,700 | 2,701 | 2,679 | 2,701 | +13 | +0.5% | 13,700 |
| 2017/12/06 | 2,666 | 2,690 | 2,665 | 2,688 | +20 | +0.7% | 7,500 |
1751～
1800
件表示中 / 3685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 | 263,400円 | +8.2% | +58.8% | 1.40% | 12.73倍 | 1.10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 | 254,500円 | +4.5% | -6.8% | 3.46% | 8.54倍 | 0.97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 |
| エスビー | 286,400円 | -2.3% | +12.6% | 1.29% | 10.18倍 | 0.92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 |
| Ｊオイル | 210,300円 | -5.9% | +5.1% | 3.33% | 10.71倍 | 0.67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 |
| 日東富士 | 700,000円 | -0.8% | -10.6% | 4.00% | 18.21倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム
