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 |
---|---|---|---|---|---|---|---|
2016/08/26 | 2,239 | 2,253 | 2,224 | 2,253 | +15 | +0.7% | 4,300 |
2016/08/25 | 2,219 | 2,260 | 2,219 | 2,238 | -31 | -1.4% | 8,600 |
2016/08/24 | 2,239 | 2,270 | 2,239 | 2,269 | +31 | +1.4% | 3,400 |
2016/08/23 | 2,250 | 2,250 | 2,210 | 2,238 | -21 | -0.9% | 6,400 |
2016/08/22 | 2,300 | 2,300 | 2,215 | 2,259 | -2 | -0.1% | 5,200 |
2016/08/19 | 2,302 | 2,302 | 2,203 | 2,261 | -27 | -1.2% | 8,800 |
2016/08/18 | 2,175 | 2,288 | 2,175 | 2,288 | +113 | +5.2% | 16,400 |
2016/08/17 | 2,180 | 2,180 | 2,151 | 2,175 | +20 | +0.9% | 2,700 |
2016/08/16 | 2,147 | 2,169 | 2,136 | 2,155 | +8 | +0.4% | 3,700 |
2016/08/15 | 2,140 | 2,169 | 2,140 | 2,147 | -21 | -1% | 2,700 |
2016/08/12 | 2,200 | 2,200 | 2,168 | 2,168 | -2 | -0.1% | 12,100 |
2016/08/10 | 2,090 | 2,190 | 2,090 | 2,170 | +80 | +3.8% | 18,200 |
2016/08/09 | 2,056 | 2,092 | 2,056 | 2,090 | +5 | +0.2% | 5,100 |
2016/08/08 | 2,090 | 2,094 | 2,076 | 2,085 | -9 | -0.4% | 6,900 |
2016/08/05 | 2,020 | 2,095 | 2,000 | 2,094 | +85 | +4.2% | 9,500 |
2016/08/04 | 2,006 | 2,009 | 2,000 | 2,009 | -4 | -0.2% | 2,000 |
2016/08/03 | 2,013 | 2,016 | 1,996 | 2,013 | -1 | ±0% | 5,000 |
2016/08/02 | 1,999 | 2,017 | 1,994 | 2,014 | +4 | +0.2% | 1,700 |
2016/08/01 | 1,994 | 2,019 | 1,994 | 2,010 | +20 | +1% | 2,800 |
2016/07/29 | 1,980 | 1,999 | 1,936 | 1,990 | -29 | -1.4% | 10,500 |
2016/07/28 | 2,000 | 2,019 | 1,990 | 2,019 | +22 | +1.1% | 6,100 |
2016/07/27 | 1,997 | 2,001 | 1,995 | 1,997 | +25 | +1.3% | 4,100 |
2016/07/26 | 1,990 | 1,997 | 1,971 | 1,972 | +3 | +0.2% | 2,600 |
2016/07/25 | 2,000 | 2,019 | 1,953 | 1,969 | -31 | -1.6% | 6,500 |
2016/07/22 | 2,045 | 2,045 | 1,990 | 2,000 | -37 | -1.8% | 4,800 |
2016/07/21 | 2,003 | 2,039 | 1,995 | 2,037 | +8 | +0.4% | 5,000 |
2016/07/20 | 2,047 | 2,047 | 2,007 | 2,029 | +46 | +2.3% | 4,700 |
2016/07/19 | 2,008 | 2,008 | 1,982 | 1,983 | +15 | +0.8% | 5,300 |
2016/07/15 | 2,050 | 2,050 | 1,920 | 1,968 | -77 | -3.8% | 11,200 |
2016/07/14 | 2,047 | 2,065 | 2,020 | 2,045 | +27 | +1.3% | 6,100 |
2016/07/13 | 2,101 | 2,101 | 1,998 | 2,018 | -83 | -4% | 16,600 |
2016/07/12 | 2,166 | 2,166 | 2,081 | 2,101 | -15 | -0.7% | 6,800 |
2016/07/11 | 2,065 | 2,145 | 2,061 | 2,116 | +55 | +2.7% | 8,300 |
2016/07/08 | 2,125 | 2,127 | 2,060 | 2,061 | -82 | -3.8% | 4,900 |
2016/07/07 | 2,162 | 2,248 | 2,101 | 2,143 | -12 | -0.6% | 9,100 |
2016/07/06 | 2,139 | 2,170 | 2,019 | 2,155 | -34 | -1.6% | 20,100 |
2016/07/05 | 2,325 | 2,348 | 2,150 | 2,189 | -26 | -1.2% | 22,900 |
2016/07/04 | 2,099 | 2,215 | 2,099 | 2,215 | +145 | +7% | 21,200 |
2016/07/01 | 2,099 | 2,099 | 2,055 | 2,070 | +1 | ±0% | 8,500 |
2016/06/30 | 2,049 | 2,099 | 1,995 | 2,069 | +41 | +2% | 24,700 |
2016/06/29 | 1,999 | 2,096 | 1,999 | 2,028 | +67 | +3.4% | 36,200 |
2016/06/28 | 1,922 | 1,972 | 1,901 | 1,961 | +79 | +4.2% | 11,100 |
2016/06/27 | 1,871 | 1,899 | 1,850 | 1,882 | +48 | +2.6% | 11,700 |
2016/06/24 | 1,920 | 1,940 | 1,811 | 1,834 | -82 | -4.3% | 14,100 |
2016/06/23 | 1,875 | 1,943 | 1,858 | 1,916 | +35 | +1.9% | 18,300 |
2016/06/22 | 1,845 | 1,913 | 1,833 | 1,881 | +42 | +2.3% | 16,700 |
2016/06/21 | 1,839 | 1,850 | 1,810 | 1,839 | +2 | +0.1% | 13,600 |
2016/06/20 | 1,849 | 1,849 | 1,827 | 1,837 | +23 | +1.3% | 6,800 |
2016/06/17 | 1,790 | 1,814 | 1,780 | 1,814 | +49 | +2.8% | 3,800 |
2016/06/16 | 1,792 | 1,805 | 1,750 | 1,765 | -27 | -1.5% | 4,400 |
2001~
2050
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