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 |
|---|---|---|---|---|---|---|---|
| 2016/03/31 | 1,702 | 1,702 | 1,700 | 1,700 | -1 | -0.1% | 600 |
| 2016/03/30 | 1,701 | 1,702 | 1,664 | 1,701 | +9 | +0.5% | 1,700 |
| 2016/03/29 | 1,675 | 1,708 | 1,675 | 1,692 | -17 | -1% | 1,900 |
| 2016/03/28 | 1,708 | 1,709 | 1,695 | 1,709 | +5 | +0.3% | 8,000 |
| 2016/03/25 | 1,709 | 1,709 | 1,699 | 1,704 | +15 | +0.9% | 1,500 |
| 2016/03/24 | 1,690 | 1,710 | 1,680 | 1,689 | -15 | -0.9% | 7,800 |
| 2016/03/23 | 1,700 | 1,705 | 1,700 | 1,704 | +4 | +0.2% | 2,500 |
| 2016/03/22 | 1,689 | 1,712 | 1,689 | 1,700 | +11 | +0.7% | 6,000 |
| 2016/03/18 | 1,690 | 1,690 | 1,680 | 1,689 | -1 | -0.1% | 2,600 |
| 2016/03/17 | 1,691 | 1,694 | 1,687 | 1,690 | -1 | -0.1% | 3,000 |
| 2016/03/16 | 1,700 | 1,700 | 1,688 | 1,691 | +1 | +0.1% | 1,800 |
| 2016/03/15 | 1,707 | 1,707 | 1,690 | 1,690 | ±0 | ±0% | 9,000 |
| 2016/03/14 | 1,680 | 1,690 | 1,670 | 1,690 | +25 | +1.5% | 7,200 |
| 2016/03/11 | 1,663 | 1,695 | 1,650 | 1,665 | +5 | +0.3% | 5,000 |
| 2016/03/10 | 1,686 | 1,686 | 1,660 | 1,660 | ±0 | ±0% | 4,500 |
| 2016/03/09 | 1,696 | 1,696 | 1,660 | 1,660 | -35 | -2.1% | 5,300 |
| 2016/03/08 | 1,704 | 1,704 | 1,694 | 1,695 | -16 | -0.9% | 2,900 |
| 2016/03/07 | 1,715 | 1,715 | 1,698 | 1,711 | -2 | -0.1% | 2,500 |
| 2016/03/04 | 1,714 | 1,714 | 1,701 | 1,713 | +8 | +0.5% | 2,000 |
| 2016/03/03 | 1,690 | 1,710 | 1,690 | 1,705 | +25 | +1.5% | 1,500 |
| 2016/03/02 | 1,720 | 1,720 | 1,680 | 1,680 | -40 | -2.3% | 10,000 |
| 2016/03/01 | 1,690 | 1,720 | 1,690 | 1,720 | +34 | +2% | 7,400 |
| 2016/02/29 | 1,681 | 1,686 | 1,681 | 1,686 | -29 | -1.7% | 2,000 |
| 2016/02/26 | 1,715 | 1,715 | 1,715 | 1,715 | -5 | -0.3% | 6,000 |
| 2016/02/25 | 1,720 | 1,720 | 1,720 | 1,720 | +49 | +2.9% | 1,000 |
| 2016/02/24 | 1,668 | 1,680 | 1,668 | 1,671 | -64 | -3.7% | 5,000 |
| 2016/02/23 | 1,735 | 1,735 | 1,735 | 1,735 | ±0 | ±0% | 1,000 |
| 2016/02/22 | 1,735 | 1,735 | 1,735 | 1,735 | +24 | +1.4% | 1,000 |
| 2016/02/19 | 1,711 | 1,711 | 1,711 | 1,711 | ±0 | ±0% | 3,000 |
| 2016/02/18 | 1,741 | 1,741 | 1,710 | 1,711 | +21 | +1.2% | 4,000 |
| 2016/02/17 | 1,711 | 1,711 | 1,690 | 1,690 | -25 | -1.5% | 5,000 |
| 2016/02/16 | 1,691 | 1,730 | 1,691 | 1,715 | +11 | +0.6% | 8,000 |
| 2016/02/15 | 1,660 | 1,704 | 1,660 | 1,704 | +54 | +3.3% | 13,000 |
| 2016/02/12 | 1,656 | 1,657 | 1,650 | 1,650 | -40 | -2.4% | 11,000 |
| 2016/02/10 | 1,690 | 1,694 | 1,690 | 1,690 | ±0 | ±0% | 9,000 |
| 2016/02/09 | 1,666 | 1,690 | 1,665 | 1,690 | +10 | +0.6% | 10,000 |
| 2016/02/08 | 1,690 | 1,690 | 1,680 | 1,680 | -10 | -0.6% | 5,000 |
| 2016/02/05 | 1,660 | 1,690 | 1,660 | 1,690 | -5 | -0.3% | 3,000 |
| 2016/02/04 | 1,690 | 1,695 | 1,690 | 1,695 | +5 | +0.3% | 3,000 |
| 2016/02/03 | 1,695 | 1,695 | 1,690 | 1,690 | -5 | -0.3% | 2,000 |
| 2016/02/02 | 1,693 | 1,695 | 1,685 | 1,695 | +29 | +1.7% | 4,000 |
| 2016/02/01 | 1,669 | 1,690 | 1,660 | 1,666 | -28 | -1.7% | 8,000 |
| 2016/01/29 | 1,611 | 1,694 | 1,611 | 1,694 | +159 | +10.4% | 35,000 |
| 2016/01/28 | 1,500 | 1,535 | 1,500 | 1,535 | +35 | +2.3% | 4,000 |
| 2016/01/27 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 1,000 |
| 2016/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/25 | 1,430 | 1,540 | 1,430 | 1,540 | +50 | +3.4% | 7,000 |
| 2016/01/22 | 1,490 | 1,490 | 1,490 | 1,490 | +60 | +4.2% | 2,000 |
| 2016/01/21 | 1,458 | 1,458 | 1,430 | 1,430 | -28 | -1.9% | 3,000 |
| 2016/01/20 | 1,490 | 1,490 | 1,458 | 1,458 | -42 | -2.8% | 3,000 |
2101～
2150
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
