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 |
|---|---|---|---|---|---|---|---|
| 2024/08/23 | 2,381 | 2,396 | 2,363 | 2,388 | +7 | +0.3% | 2,700 |
| 2024/08/22 | 2,390 | 2,400 | 2,381 | 2,381 | -1 | ±0% | 2,500 |
| 2024/08/21 | 2,400 | 2,400 | 2,382 | 2,382 | -18 | -0.8% | 1,800 |
| 2024/08/20 | 2,402 | 2,405 | 2,390 | 2,400 | -2 | -0.1% | 5,100 |
| 2024/08/19 | 2,404 | 2,404 | 2,395 | 2,402 | -2 | -0.1% | 1,600 |
| 2024/08/16 | 2,411 | 2,411 | 2,395 | 2,404 | -4 | -0.2% | 1,800 |
| 2024/08/15 | 2,405 | 2,409 | 2,394 | 2,408 | +3 | +0.1% | 1,800 |
| 2024/08/14 | 2,439 | 2,439 | 2,384 | 2,405 | +5 | +0.2% | 6,800 |
| 2024/08/13 | 2,387 | 2,400 | 2,387 | 2,400 | +13 | +0.5% | 4,500 |
| 2024/08/09 | 2,390 | 2,392 | 2,372 | 2,387 | -3 | -0.1% | 2,900 |
| 2024/08/08 | 2,396 | 2,400 | 2,330 | 2,390 | +16 | +0.7% | 5,300 |
| 2024/08/07 | 2,364 | 2,400 | 2,342 | 2,374 | +34 | +1.5% | 7,200 |
| 2024/08/06 | 2,267 | 2,369 | 2,242 | 2,340 | +98 | +4.4% | 14,000 |
| 2024/08/05 | 2,288 | 2,298 | 2,201 | 2,242 | -81 | -3.5% | 25,200 |
| 2024/08/02 | 2,361 | 2,361 | 2,310 | 2,323 | -72 | -3% | 16,200 |
| 2024/08/01 | 2,434 | 2,456 | 2,376 | 2,395 | -25 | -1% | 11,600 |
| 2024/07/31 | 2,500 | 2,549 | 2,395 | 2,420 | +6 | +0.2% | 61,700 |
| 2024/07/30 | 2,395 | 2,416 | 2,386 | 2,414 | +19 | +0.8% | 7,600 |
| 2024/07/29 | 2,395 | 2,400 | 2,383 | 2,395 | +12 | +0.5% | 7,100 |
| 2024/07/26 | 2,373 | 2,384 | 2,373 | 2,383 | +11 | +0.5% | 1,600 |
| 2024/07/25 | 2,372 | 2,384 | 2,372 | 2,372 | -15 | -0.6% | 3,100 |
| 2024/07/24 | 2,389 | 2,390 | 2,372 | 2,387 | +2 | +0.1% | 1,400 |
| 2024/07/23 | 2,371 | 2,391 | 2,370 | 2,385 | +15 | +0.6% | 2,000 |
| 2024/07/22 | 2,387 | 2,388 | 2,370 | 2,370 | -6 | -0.3% | 2,600 |
| 2024/07/19 | 2,367 | 2,377 | 2,367 | 2,376 | +10 | +0.4% | 1,300 |
| 2024/07/18 | 2,379 | 2,379 | 2,360 | 2,366 | -13 | -0.5% | 4,600 |
| 2024/07/17 | 2,383 | 2,383 | 2,375 | 2,379 | -5 | -0.2% | 2,300 |
| 2024/07/16 | 2,393 | 2,395 | 2,376 | 2,384 | -3 | -0.1% | 1,900 |
| 2024/07/12 | 2,390 | 2,391 | 2,380 | 2,387 | -4 | -0.2% | 3,300 |
| 2024/07/11 | 2,391 | 2,395 | 2,391 | 2,391 | ±0 | ±0% | 7,100 |
| 2024/07/10 | 2,381 | 2,394 | 2,375 | 2,391 | +10 | +0.4% | 3,100 |
| 2024/07/09 | 2,408 | 2,409 | 2,360 | 2,381 | +3 | +0.1% | 18,200 |
| 2024/07/08 | 2,355 | 2,378 | 2,352 | 2,378 | +28 | +1.2% | 8,800 |
| 2024/07/05 | 2,350 | 2,350 | 2,343 | 2,350 | -5 | -0.2% | 1,600 |
| 2024/07/04 | 2,370 | 2,370 | 2,340 | 2,355 | -5 | -0.2% | 4,200 |
| 2024/07/03 | 2,365 | 2,368 | 2,359 | 2,360 | -5 | -0.2% | 7,600 |
| 2024/07/02 | 2,380 | 2,380 | 2,350 | 2,365 | -2 | -0.1% | 4,500 |
| 2024/07/01 | 2,390 | 2,390 | 2,365 | 2,367 | +9 | +0.4% | 8,100 |
| 2024/06/28 | 2,345 | 2,360 | 2,337 | 2,358 | +22 | +0.9% | 6,200 |
| 2024/06/27 | 2,335 | 2,348 | 2,330 | 2,336 | +7 | +0.3% | 1,700 |
| 2024/06/26 | 2,329 | 2,331 | 2,321 | 2,329 | +4 | +0.2% | 11,500 |
| 2024/06/25 | 2,328 | 2,329 | 2,322 | 2,325 | +5 | +0.2% | 1,500 |
| 2024/06/24 | 2,320 | 2,321 | 2,310 | 2,320 | ±0 | ±0% | 4,800 |
| 2024/06/21 | 2,319 | 2,327 | 2,310 | 2,320 | +10 | +0.4% | 5,600 |
| 2024/06/20 | 2,321 | 2,323 | 2,310 | 2,310 | -11 | -0.5% | 1,400 |
| 2024/06/19 | 2,310 | 2,323 | 2,310 | 2,321 | +13 | +0.6% | 1,200 |
| 2024/06/18 | 2,336 | 2,336 | 2,305 | 2,308 | -6 | -0.3% | 3,600 |
| 2024/06/17 | 2,318 | 2,320 | 2,305 | 2,314 | +9 | +0.4% | 2,400 |
| 2024/06/14 | 2,301 | 2,314 | 2,301 | 2,305 | +4 | +0.2% | 2,300 |
| 2024/06/13 | 2,316 | 2,325 | 2,300 | 2,301 | -15 | -0.6% | 6,900 |
151～
200
件表示中 / 3675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 | 249,800円 | +8.2% | +58.8% | 1.48% | 12.08倍 | 1.05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 |
| ウェルネオ | 225,800円 | +3.1% | -6.9% | 4.07% | 14.81倍 | 1.02倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、第一精糖が完全統合し１社体制に。東洋精糖をＴＯＢへ |
| 理ビタミン | 237,200円 | +4.5% | -6.8% | 3.71% | 7.96倍 | 0.91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 | 249,600円 | -2.3% | +12.6% | 1.48% | 8.87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 |
| Ｊオイル | 199,900円 | -5.9% | +5.1% | 3.50% | 10.17倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
