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 |
---|---|---|---|---|---|---|---|
2017/01/26 | 2,511 | 2,570 | 2,450 | 2,563 | +2 | +0.1% | 17,900 |
2017/01/25 | 2,393 | 2,580 | 2,393 | 2,561 | +171 | +7.2% | 33,100 |
2017/01/24 | 2,390 | 2,393 | 2,389 | 2,390 | ±0 | ±0% | 1,600 |
2017/01/23 | 2,399 | 2,410 | 2,379 | 2,390 | +40 | +1.7% | 11,900 |
2017/01/20 | 2,336 | 2,350 | 2,336 | 2,350 | +14 | +0.6% | 2,800 |
2017/01/19 | 2,331 | 2,342 | 2,331 | 2,336 | -6 | -0.3% | 1,500 |
2017/01/18 | 2,348 | 2,348 | 2,325 | 2,342 | -11 | -0.5% | 2,900 |
2017/01/17 | 2,359 | 2,364 | 2,349 | 2,353 | +5 | +0.2% | 1,800 |
2017/01/16 | 2,391 | 2,400 | 2,346 | 2,348 | +7 | +0.3% | 10,700 |
2017/01/13 | 2,303 | 2,350 | 2,303 | 2,341 | +38 | +1.7% | 9,000 |
2017/01/12 | 2,330 | 2,331 | 2,296 | 2,303 | -28 | -1.2% | 6,700 |
2017/01/11 | 2,380 | 2,385 | 2,326 | 2,331 | -54 | -2.3% | 11,600 |
2017/01/10 | 2,395 | 2,395 | 2,384 | 2,385 | -10 | -0.4% | 5,300 |
2017/01/06 | 2,387 | 2,400 | 2,383 | 2,395 | +1 | ±0% | 4,200 |
2017/01/05 | 2,392 | 2,397 | 2,390 | 2,394 | +3 | +0.1% | 2,200 |
2017/01/04 | 2,400 | 2,400 | 2,368 | 2,391 | -5 | -0.2% | 5,700 |
2016/12/30 | 2,366 | 2,414 | 2,366 | 2,396 | -4 | -0.2% | 3,900 |
2016/12/29 | 2,400 | 2,404 | 2,381 | 2,400 | -4 | -0.2% | 2,100 |
2016/12/28 | 2,413 | 2,413 | 2,396 | 2,404 | -9 | -0.4% | 5,000 |
2016/12/27 | 2,430 | 2,430 | 2,410 | 2,413 | -17 | -0.7% | 6,200 |
2016/12/26 | 2,384 | 2,430 | 2,384 | 2,430 | -4 | -0.2% | 7,500 |
2016/12/22 | 2,432 | 2,437 | 2,377 | 2,434 | -8 | -0.3% | 7,800 |
2016/12/21 | 2,470 | 2,470 | 2,431 | 2,442 | -31 | -1.3% | 4,500 |
2016/12/20 | 2,496 | 2,499 | 2,450 | 2,473 | +26 | +1.1% | 11,600 |
2016/12/19 | 2,453 | 2,453 | 2,411 | 2,447 | +45 | +1.9% | 9,600 |
2016/12/16 | 2,382 | 2,427 | 2,382 | 2,402 | +20 | +0.8% | 18,100 |
2016/12/15 | 2,398 | 2,398 | 2,361 | 2,382 | +46 | +2% | 19,200 |
2016/12/14 | 2,345 | 2,375 | 2,325 | 2,336 | +40 | +1.7% | 13,400 |
2016/12/13 | 2,338 | 2,380 | 2,295 | 2,296 | -4 | -0.2% | 26,700 |
2016/12/12 | 2,226 | 2,309 | 2,226 | 2,300 | +81 | +3.7% | 13,300 |
2016/12/09 | 2,210 | 2,221 | 2,210 | 2,219 | -4 | -0.2% | 4,800 |
2016/12/08 | 2,248 | 2,262 | 2,205 | 2,223 | -2 | -0.1% | 16,500 |
2016/12/07 | 2,207 | 2,226 | 2,207 | 2,225 | +22 | +1% | 9,400 |
2016/12/06 | 2,193 | 2,220 | 2,191 | 2,203 | +24 | +1.1% | 19,300 |
2016/12/05 | 2,170 | 2,195 | 2,170 | 2,179 | +14 | +0.6% | 9,200 |
2016/12/02 | 2,186 | 2,190 | 2,165 | 2,165 | -21 | -1% | 8,800 |
2016/12/01 | 2,162 | 2,204 | 2,158 | 2,186 | +26 | +1.2% | 10,100 |
2016/11/30 | 2,182 | 2,182 | 2,150 | 2,160 | -22 | -1% | 9,100 |
2016/11/29 | 2,190 | 2,197 | 2,182 | 2,182 | +2 | +0.1% | 2,800 |
2016/11/28 | 2,189 | 2,204 | 2,150 | 2,180 | ±0 | ±0% | 14,200 |
2016/11/25 | 2,192 | 2,199 | 2,180 | 2,180 | +1 | ±0% | 4,800 |
2016/11/24 | 2,218 | 2,218 | 2,178 | 2,179 | -11 | -0.5% | 12,800 |
2016/11/22 | 2,210 | 2,218 | 2,190 | 2,190 | -20 | -0.9% | 8,800 |
2016/11/21 | 2,218 | 2,218 | 2,193 | 2,210 | +24 | +1.1% | 3,800 |
2016/11/18 | 2,207 | 2,222 | 2,175 | 2,186 | -21 | -1% | 12,200 |
2016/11/17 | 2,200 | 2,230 | 2,154 | 2,207 | +15 | +0.7% | 11,700 |
2016/11/16 | 2,130 | 2,192 | 2,126 | 2,192 | +66 | +3.1% | 7,500 |
2016/11/15 | 2,104 | 2,140 | 2,090 | 2,126 | +3 | +0.1% | 9,100 |
2016/11/14 | 2,180 | 2,229 | 2,091 | 2,123 | -68 | -3.1% | 16,800 |
2016/11/11 | 2,289 | 2,290 | 2,117 | 2,191 | -98 | -4.3% | 31,400 |
1901~
1950
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