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 |
---|---|---|---|---|---|---|---|
2017/09/01 | 2,507 | 2,507 | 2,450 | 2,500 | -10 | -0.4% | 20,200 |
2017/08/31 | 2,535 | 2,541 | 2,507 | 2,510 | -15 | -0.6% | 9,700 |
2017/08/30 | 2,517 | 2,555 | 2,510 | 2,525 | +9 | +0.4% | 3,900 |
2017/08/29 | 2,564 | 2,564 | 2,510 | 2,516 | +2 | +0.1% | 10,300 |
2017/08/28 | 2,501 | 2,530 | 2,501 | 2,514 | +19 | +0.8% | 4,800 |
2017/08/25 | 2,500 | 2,529 | 2,491 | 2,495 | +5 | +0.2% | 3,100 |
2017/08/24 | 2,495 | 2,510 | 2,490 | 2,490 | -5 | -0.2% | 3,200 |
2017/08/23 | 2,525 | 2,526 | 2,495 | 2,495 | -17 | -0.7% | 4,800 |
2017/08/22 | 2,548 | 2,549 | 2,512 | 2,512 | -13 | -0.5% | 10,800 |
2017/08/21 | 2,499 | 2,525 | 2,499 | 2,525 | +26 | +1% | 6,700 |
2017/08/18 | 2,499 | 2,499 | 2,475 | 2,499 | -1 | ±0% | 11,400 |
2017/08/17 | 2,469 | 2,505 | 2,469 | 2,500 | +31 | +1.3% | 8,600 |
2017/08/16 | 2,482 | 2,482 | 2,468 | 2,469 | -13 | -0.5% | 6,300 |
2017/08/15 | 2,494 | 2,494 | 2,470 | 2,482 | +13 | +0.5% | 6,200 |
2017/08/14 | 2,480 | 2,483 | 2,468 | 2,469 | -18 | -0.7% | 10,300 |
2017/08/10 | 2,496 | 2,505 | 2,486 | 2,487 | -9 | -0.4% | 11,900 |
2017/08/09 | 2,520 | 2,520 | 2,494 | 2,496 | -29 | -1.1% | 11,700 |
2017/08/08 | 2,558 | 2,558 | 2,525 | 2,525 | -41 | -1.6% | 10,300 |
2017/08/07 | 2,571 | 2,571 | 2,555 | 2,566 | -4 | -0.2% | 4,500 |
2017/08/04 | 2,575 | 2,590 | 2,570 | 2,570 | -10 | -0.4% | 6,200 |
2017/08/03 | 2,596 | 2,596 | 2,580 | 2,580 | -16 | -0.6% | 7,700 |
2017/08/02 | 2,602 | 2,609 | 2,595 | 2,596 | -6 | -0.2% | 4,500 |
2017/08/01 | 2,619 | 2,619 | 2,594 | 2,602 | -18 | -0.7% | 7,600 |
2017/07/31 | 2,629 | 2,629 | 2,620 | 2,620 | -6 | -0.2% | 3,300 |
2017/07/28 | 2,660 | 2,660 | 2,625 | 2,626 | -24 | -0.9% | 9,800 |
2017/07/27 | 2,650 | 2,661 | 2,636 | 2,650 | +15 | +0.6% | 19,500 |
2017/07/26 | 2,632 | 2,640 | 2,632 | 2,635 | -5 | -0.2% | 3,500 |
2017/07/25 | 2,658 | 2,662 | 2,635 | 2,640 | -8 | -0.3% | 3,500 |
2017/07/24 | 2,640 | 2,658 | 2,630 | 2,648 | +25 | +1% | 5,600 |
2017/07/21 | 2,639 | 2,639 | 2,620 | 2,623 | -2 | -0.1% | 3,300 |
2017/07/20 | 2,634 | 2,640 | 2,616 | 2,625 | +8 | +0.3% | 4,700 |
2017/07/19 | 2,614 | 2,630 | 2,614 | 2,617 | +4 | +0.2% | 4,400 |
2017/07/18 | 2,632 | 2,632 | 2,610 | 2,613 | -19 | -0.7% | 5,000 |
2017/07/14 | 2,630 | 2,646 | 2,624 | 2,632 | +6 | +0.2% | 3,200 |
2017/07/13 | 2,628 | 2,647 | 2,625 | 2,626 | ±0 | ±0% | 1,400 |
2017/07/12 | 2,649 | 2,649 | 2,626 | 2,626 | ±0 | ±0% | 2,000 |
2017/07/11 | 2,633 | 2,637 | 2,625 | 2,626 | -7 | -0.3% | 6,400 |
2017/07/10 | 2,605 | 2,633 | 2,605 | 2,633 | +32 | +1.2% | 1,900 |
2017/07/07 | 2,602 | 2,602 | 2,600 | 2,601 | ±0 | ±0% | 6,700 |
2017/07/06 | 2,625 | 2,638 | 2,600 | 2,601 | -32 | -1.2% | 9,100 |
2017/07/05 | 2,632 | 2,644 | 2,632 | 2,633 | -11 | -0.4% | 3,200 |
2017/07/04 | 2,651 | 2,651 | 2,636 | 2,644 | -7 | -0.3% | 13,800 |
2017/07/03 | 2,633 | 2,652 | 2,631 | 2,651 | -1 | ±0% | 11,200 |
2017/06/30 | 2,674 | 2,695 | 2,650 | 2,652 | -19 | -0.7% | 11,400 |
2017/06/29 | 2,721 | 2,725 | 2,670 | 2,671 | -54 | -2% | 15,200 |
2017/06/28 | 2,713 | 2,726 | 2,713 | 2,725 | +15 | +0.6% | 3,200 |
2017/06/27 | 2,726 | 2,726 | 2,703 | 2,710 | -16 | -0.6% | 8,500 |
2017/06/26 | 2,741 | 2,746 | 2,726 | 2,726 | -6 | -0.2% | 4,000 |
2017/06/23 | 2,711 | 2,736 | 2,711 | 2,732 | +22 | +0.8% | 4,700 |
2017/06/22 | 2,714 | 2,720 | 2,701 | 2,710 | -2 | -0.1% | 4,400 |
1751~
1800
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