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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,640 | 1,650 | 1,631 | 1,650 | +20 | +1.2% | 2,700 |
| 2016/04/19 | 1,622 | 1,630 | 1,622 | 1,630 | +12 | +0.7% | 800 |
| 2016/04/18 | 1,675 | 1,676 | 1,603 | 1,618 | -57 | -3.4% | 5,300 |
| 2016/04/15 | 1,603 | 1,675 | 1,600 | 1,675 | +74 | +4.6% | 5,300 |
| 2016/04/14 | 1,605 | 1,623 | 1,600 | 1,601 | -4 | -0.2% | 4,700 |
| 2016/04/13 | 1,650 | 1,650 | 1,604 | 1,605 | -45 | -2.7% | 6,400 |
| 2016/04/12 | 1,640 | 1,665 | 1,633 | 1,650 | +11 | +0.7% | 1,900 |
| 2016/04/11 | 1,630 | 1,640 | 1,628 | 1,639 | +9 | +0.6% | 7,400 |
| 2016/04/08 | 1,628 | 1,630 | 1,622 | 1,630 | ±0 | ±0% | 900 |
| 2016/04/07 | 1,645 | 1,650 | 1,629 | 1,630 | -16 | -1% | 1,100 |
| 2016/04/06 | 1,655 | 1,655 | 1,637 | 1,646 | -9 | -0.5% | 500 |
| 2016/04/05 | 1,639 | 1,655 | 1,639 | 1,655 | +16 | +1% | 1,200 |
| 2016/04/04 | 1,644 | 1,644 | 1,617 | 1,639 | +2 | +0.1% | 1,800 |
| 2016/04/01 | 1,698 | 1,698 | 1,602 | 1,637 | -63 | -3.7% | 13,800 |
| 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 |
2201～
2250
件表示中 / 3686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 | 264,600円 | +8.2% | +58.8% | 1.40% | 12.79倍 | 1.11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 |
| 理ビタミン | 252,200円 | +4.5% | -6.8% | 3.49% | 8.47倍 | 0.96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 | 283,200円 | -2.3% | +12.6% | 1.31% | 10.07倍 | 0.91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 | 208,700円 | -5.9% | +5.1% | 3.35% | 10.62倍 | 0.67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 |
| 日東富士 | 696,000円 | -0.8% | -10.6% | 4.02% | 18.11倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
