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 |
|---|---|---|---|---|---|---|---|
| 2016/02/15 | 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 |
| 2016/01/19 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 1,000 |
| 2016/01/18 | 1,502 | 1,502 | 1,500 | 1,500 | -35 | -2.3% | 2,000 |
| 2016/01/15 | 1,533 | 1,536 | 1,533 | 1,535 | +35 | +2.3% | 3,000 |
| 2016/01/14 | 1,550 | 1,556 | 1,500 | 1,500 | -50 | -3.2% | 17,000 |
| 2016/01/13 | 1,577 | 1,585 | 1,550 | 1,550 | -49 | -3.1% | 13,000 |
| 2016/01/12 | 1,647 | 1,647 | 1,599 | 1,599 | -71 | -4.3% | 12,000 |
| 2016/01/08 | 1,670 | 1,670 | 1,670 | 1,670 | +5 | +0.3% | 1,000 |
| 2016/01/07 | 1,665 | 1,665 | 1,665 | 1,665 | -5 | -0.3% | 2,000 |
| 2016/01/06 | 1,672 | 1,672 | 1,670 | 1,670 | +4 | +0.2% | 5,000 |
| 2016/01/05 | 1,694 | 1,694 | 1,663 | 1,666 | - | - | 5,000 |
| 2016/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/28 | 1,696 | 1,697 | 1,696 | 1,697 | +70 | +4.3% | 2,000 |
| 2015/12/25 | 1,664 | 1,665 | 1,627 | 1,627 | -43 | -2.6% | 7,000 |
| 2015/12/24 | 1,671 | 1,671 | 1,670 | 1,670 | -1 | -0.1% | 2,000 |
| 2015/12/22 | 1,699 | 1,700 | 1,671 | 1,671 | -12 | -0.7% | 7,000 |
| 2015/12/21 | 1,703 | 1,703 | 1,683 | 1,683 | -21 | -1.2% | 3,000 |
| 2015/12/18 | 1,705 | 1,705 | 1,700 | 1,704 | +4 | +0.2% | 5,000 |
| 2015/12/17 | 1,700 | 1,700 | 1,700 | 1,700 | +20 | +1.2% | 6,000 |
| 2015/12/16 | 1,641 | 1,680 | 1,641 | 1,680 | +69 | +4.3% | 7,000 |
| 2015/12/15 | 1,650 | 1,650 | 1,611 | 1,611 | -64 | -3.8% | 3,000 |
| 2015/12/14 | 1,675 | 1,675 | 1,675 | 1,675 | +8 | +0.5% | 8,000 |
| 2015/12/11 | 1,685 | 1,685 | 1,663 | 1,667 | +6 | +0.4% | 7,000 |
| 2015/12/10 | 1,686 | 1,686 | 1,659 | 1,661 | -25 | -1.5% | 17,000 |
| 2015/12/09 | 1,683 | 1,695 | 1,683 | 1,686 | +3 | +0.2% | 7,000 |
| 2015/12/08 | 1,682 | 1,683 | 1,681 | 1,683 | +1 | +0.1% | 4,000 |
| 2015/12/07 | 1,685 | 1,685 | 1,682 | 1,682 | ±0 | ±0% | 6,000 |
| 2015/12/04 | 1,698 | 1,698 | 1,682 | 1,682 | -11 | -0.6% | 4,000 |
| 2015/12/03 | 1,684 | 1,693 | 1,684 | 1,693 | +9 | +0.5% | 7,000 |
| 2015/12/02 | 1,685 | 1,685 | 1,684 | 1,684 | -1 | -0.1% | 3,000 |
| 2015/12/01 | 1,685 | 1,685 | 1,685 | 1,685 | +22 | +1.3% | 1,000 |
2301～
2350
件表示中 / 3740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 | 259,000円 | +4.0% | -18.3% | 1.54% | 14.56倍 | 1.02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 | 272,100円 | +4.6% | -4.4% | 4.04% | 9.88倍 | 1.02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 |
| ウェルネオ | 225,800円 | +17.4% | +1.5% | 4.78% | 12.44倍 | 1.01倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一精糖が統合。６月に東洋精糖完全子会社化 |
| カンロ | 155,300円 | +5.7% | +0.6% | 2.00% | 20.07倍 | 3.89倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| Ｊオイル | 201,600円 | +4.0% | -0.3% | 3.47% | 9.53倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
