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 |
---|---|---|---|---|---|---|---|
2016/11/10 | 2,281 | 2,328 | 2,270 | 2,289 | +69 | +3.1% | 13,400 |
2016/11/09 | 2,316 | 2,316 | 2,207 | 2,220 | -96 | -4.1% | 14,300 |
2016/11/08 | 2,315 | 2,359 | 2,312 | 2,316 | +1 | ±0% | 6,700 |
2016/11/07 | 2,312 | 2,386 | 2,295 | 2,315 | +52 | +2.3% | 6,600 |
2016/11/04 | 2,348 | 2,348 | 2,250 | 2,263 | -99 | -4.2% | 10,100 |
2016/11/02 | 2,440 | 2,450 | 2,353 | 2,362 | -77 | -3.2% | 9,700 |
2016/11/01 | 2,439 | 2,450 | 2,431 | 2,439 | ±0 | ±0% | 3,900 |
2016/10/31 | 2,459 | 2,459 | 2,410 | 2,439 | -30 | -1.2% | 6,500 |
2016/10/28 | 2,450 | 2,469 | 2,443 | 2,469 | +26 | +1.1% | 8,600 |
2016/10/27 | 2,450 | 2,450 | 2,441 | 2,443 | -21 | -0.9% | 1,300 |
2016/10/26 | 2,447 | 2,469 | 2,432 | 2,464 | +17 | +0.7% | 3,900 |
2016/10/25 | 2,427 | 2,450 | 2,427 | 2,447 | -5 | -0.2% | 4,300 |
2016/10/24 | 2,466 | 2,468 | 2,424 | 2,452 | +33 | +1.4% | 3,500 |
2016/10/21 | 2,512 | 2,513 | 2,390 | 2,419 | -93 | -3.7% | 9,200 |
2016/10/20 | 2,527 | 2,527 | 2,467 | 2,512 | +22 | +0.9% | 5,800 |
2016/10/19 | 2,411 | 2,500 | 2,390 | 2,490 | +81 | +3.4% | 24,200 |
2016/10/18 | 2,371 | 2,409 | 2,371 | 2,409 | +38 | +1.6% | 4,500 |
2016/10/17 | 2,411 | 2,411 | 2,352 | 2,371 | -40 | -1.7% | 14,700 |
2016/10/14 | 2,470 | 2,482 | 2,411 | 2,411 | -59 | -2.4% | 11,400 |
2016/10/13 | 2,416 | 2,482 | 2,416 | 2,470 | +54 | +2.2% | 5,300 |
2016/10/12 | 2,466 | 2,485 | 2,416 | 2,416 | -42 | -1.7% | 11,000 |
2016/10/11 | 2,509 | 2,509 | 2,410 | 2,458 | -86 | -3.4% | 12,000 |
2016/10/07 | 2,575 | 2,590 | 2,535 | 2,544 | -31 | -1.2% | 4,200 |
2016/10/06 | 2,523 | 2,598 | 2,516 | 2,575 | +52 | +2.1% | 5,600 |
2016/10/05 | 2,505 | 2,540 | 2,480 | 2,523 | +18 | +0.7% | 4,700 |
2016/10/04 | 2,516 | 2,539 | 2,477 | 2,505 | -11 | -0.4% | 4,600 |
2016/10/03 | 2,558 | 2,579 | 2,515 | 2,516 | -42 | -1.6% | 6,300 |
2016/09/30 | 2,498 | 2,610 | 2,498 | 2,558 | +10 | +0.4% | 15,200 |
2016/09/29 | 2,545 | 2,626 | 2,514 | 2,548 | -1 | ±0% | 18,000 |
2016/09/28 | 2,450 | 2,550 | 2,450 | 2,549 | +42 | +1.7% | 9,700 |
2016/09/27 | 2,439 | 2,550 | 2,421 | 2,507 | +32 | +1.3% | 10,800 |
2016/09/26 | 2,385 | 2,499 | 2,385 | 2,475 | +44 | +1.8% | 10,400 |
2016/09/23 | 2,390 | 2,434 | 2,380 | 2,431 | +35 | +1.5% | 7,100 |
2016/09/21 | 2,469 | 2,469 | 2,380 | 2,396 | +15 | +0.6% | 4,900 |
2016/09/20 | 2,336 | 2,381 | 2,336 | 2,381 | +46 | +2% | 4,700 |
2016/09/16 | 2,380 | 2,400 | 2,319 | 2,335 | -81 | -3.4% | 7,300 |
2016/09/15 | 2,360 | 2,418 | 2,351 | 2,416 | +41 | +1.7% | 7,400 |
2016/09/14 | 2,409 | 2,409 | 2,365 | 2,375 | -43 | -1.8% | 3,600 |
2016/09/13 | 2,480 | 2,480 | 2,363 | 2,418 | -62 | -2.5% | 11,300 |
2016/09/12 | 2,380 | 2,550 | 2,311 | 2,480 | +100 | +4.2% | 30,900 |
2016/09/09 | 2,359 | 2,380 | 2,293 | 2,380 | +19 | +0.8% | 15,500 |
2016/09/08 | 2,211 | 2,369 | 2,211 | 2,361 | +161 | +7.3% | 21,900 |
2016/09/07 | 2,160 | 2,219 | 2,160 | 2,200 | +40 | +1.9% | 10,700 |
2016/09/06 | 2,137 | 2,189 | 2,131 | 2,160 | +43 | +2% | 7,700 |
2016/09/05 | 2,110 | 2,139 | 2,110 | 2,117 | +12 | +0.6% | 4,200 |
2016/09/02 | 2,140 | 2,140 | 2,105 | 2,105 | -20 | -0.9% | 6,100 |
2016/09/01 | 2,169 | 2,169 | 2,125 | 2,125 | -54 | -2.5% | 2,900 |
2016/08/31 | 2,180 | 2,180 | 2,102 | 2,179 | -10 | -0.5% | 12,700 |
2016/08/30 | 2,268 | 2,268 | 2,181 | 2,189 | -79 | -3.5% | 3,900 |
2016/08/29 | 2,279 | 2,279 | 2,220 | 2,268 | +15 | +0.7% | 6,200 |
1951~
2000
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