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 |
---|---|---|---|---|---|---|---|
2016/07/05 | 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 |
2016/06/15 | 1,780 | 1,817 | 1,754 | 1,792 | +38 | +2.2% | 5,700 |
2016/06/14 | 1,800 | 1,843 | 1,735 | 1,754 | -36 | -2% | 15,500 |
2016/06/13 | 1,836 | 1,869 | 1,783 | 1,790 | -66 | -3.6% | 10,200 |
2016/06/10 | 1,804 | 1,870 | 1,799 | 1,856 | +57 | +3.2% | 34,100 |
2016/06/09 | 1,748 | 1,825 | 1,748 | 1,799 | +57 | +3.3% | 19,800 |
2016/06/08 | 1,789 | 1,789 | 1,720 | 1,742 | -56 | -3.1% | 21,600 |
2016/06/07 | 1,813 | 1,840 | 1,780 | 1,798 | -15 | -0.8% | 19,600 |
2016/06/06 | 1,789 | 1,828 | 1,772 | 1,813 | +18 | +1% | 27,000 |
2016/06/03 | 1,730 | 1,799 | 1,730 | 1,795 | +70 | +4.1% | 37,400 |
2016/06/02 | 1,710 | 1,730 | 1,709 | 1,725 | +20 | +1.2% | 11,800 |
2016/06/01 | 1,707 | 1,710 | 1,701 | 1,705 | -5 | -0.3% | 6,200 |
2016/05/31 | 1,702 | 1,712 | 1,701 | 1,710 | +8 | +0.5% | 10,900 |
2016/05/30 | 1,704 | 1,704 | 1,699 | 1,702 | -1 | -0.1% | 4,300 |
2016/05/27 | 1,702 | 1,706 | 1,698 | 1,703 | +5 | +0.3% | 7,500 |
2016/05/26 | 1,701 | 1,701 | 1,695 | 1,698 | -3 | -0.2% | 1,500 |
2016/05/25 | 1,690 | 1,701 | 1,690 | 1,701 | +11 | +0.7% | 4,500 |
2016/05/24 | 1,699 | 1,707 | 1,688 | 1,690 | -6 | -0.4% | 11,800 |
2016/05/23 | 1,700 | 1,701 | 1,686 | 1,696 | -5 | -0.3% | 5,000 |
2016/05/20 | 1,676 | 1,701 | 1,675 | 1,701 | +49 | +3% | 20,500 |
2016/05/19 | 1,685 | 1,685 | 1,651 | 1,652 | -42 | -2.5% | 41,700 |
2016/05/18 | 1,700 | 1,702 | 1,693 | 1,694 | -39 | -2.3% | 61,200 |
2016/05/17 | 1,733 | 1,734 | 1,710 | 1,733 | ±0 | ±0% | 13,500 |
2016/05/16 | 1,733 | 1,748 | 1,710 | 1,733 | +20 | +1.2% | 2,900 |
2016/05/13 | 1,712 | 1,716 | 1,712 | 1,713 | +5 | +0.3% | 2,200 |
2016/05/12 | 1,710 | 1,747 | 1,704 | 1,708 | +16 | +0.9% | 3,600 |
2016/05/11 | 1,710 | 1,719 | 1,684 | 1,692 | -23 | -1.3% | 6,800 |
2016/05/10 | 1,720 | 1,734 | 1,715 | 1,715 | -10 | -0.6% | 2,100 |
2016/05/09 | 1,765 | 1,765 | 1,725 | 1,725 | -39 | -2.2% | 4,000 |
2016/05/06 | 1,763 | 1,768 | 1,740 | 1,764 | +30 | +1.7% | 4,100 |
2016/05/02 | 1,760 | 1,760 | 1,703 | 1,734 | -26 | -1.5% | 8,500 |
2016/04/28 | 1,750 | 1,830 | 1,709 | 1,760 | +136 | +8.4% | 32,100 |
2016/04/27 | 1,630 | 1,656 | 1,576 | 1,624 | -16 | -1% | 12,700 |
2016/04/26 | 1,636 | 1,650 | 1,619 | 1,640 | +4 | +0.2% | 2,500 |
2016/04/25 | 1,650 | 1,650 | 1,636 | 1,636 | -4 | -0.2% | 1,100 |
2016/04/22 | 1,622 | 1,645 | 1,622 | 1,640 | +29 | +1.8% | 1,400 |
2016/04/21 | 1,665 | 1,675 | 1,611 | 1,611 | -39 | -2.4% | 6,000 |
2051~
2100
件表示中 / 3586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 | 231,100円 | +7.3% | +26.1% | 1.60% | 14.70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 |
不二家 | 267,600円 | +3.3% | +99.6% | 1.12% | 27.59倍 | 1.21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 |
エスビー | 497,500円 | -2.7% | +7.7% | 1.49% | 8.84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 |
日東富士 | 665,000円 | -0.8% | -7.2% | 4.21% | 17.81倍 | 1.22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 |
ユーグレナ | 43,300円 | +3.3% | - | 0.00% | - | 1.89倍 |
|
微細藻ミドリムシを活用した食品、化粧品販売。バイオジェット燃料に意欲。傘下にキューサイ |
市場注目の銘柄
チャート関連のコラム