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 |
|---|---|---|---|---|---|---|---|
| 2015/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/10 | 1,754 | 1,754 | 1,754 | 1,754 | ±0 | ±0% | 6,000 |
| 2015/09/09 | 1,672 | 1,754 | 1,672 | 1,754 | +98 | +5.9% | 5,000 |
| 2015/09/08 | 1,656 | 1,656 | 1,656 | 1,656 | -39 | -2.3% | 2,000 |
| 2015/09/07 | 1,695 | 1,695 | 1,695 | 1,695 | -5 | -0.3% | 2,000 |
| 2015/09/04 | 1,712 | 1,712 | 1,700 | 1,700 | -34 | -2% | 2,000 |
| 2015/09/03 | 1,700 | 1,734 | 1,700 | 1,734 | +20 | +1.2% | 2,000 |
| 2015/09/02 | 1,834 | 1,834 | 1,714 | 1,714 | -104 | -5.7% | 6,000 |
| 2015/09/01 | 1,690 | 1,818 | 1,690 | 1,818 | +9 | +0.5% | 7,000 |
| 2015/08/31 | 1,809 | 1,809 | 1,809 | 1,809 | +29 | +1.6% | 2,000 |
| 2015/08/28 | 1,780 | 1,800 | 1,780 | 1,780 | +80 | +4.7% | 6,000 |
| 2015/08/27 | 1,660 | 1,700 | 1,659 | 1,700 | +100 | +6.3% | 7,000 |
| 2015/08/26 | 1,581 | 1,600 | 1,581 | 1,600 | ±0 | ±0% | 5,000 |
| 2015/08/25 | 1,551 | 1,620 | 1,510 | 1,600 | -55 | -3.3% | 21,000 |
| 2015/08/24 | 1,698 | 1,698 | 1,615 | 1,655 | -44 | -2.6% | 7,000 |
| 2015/08/21 | 1,725 | 1,764 | 1,685 | 1,699 | +49 | +3% | 8,000 |
| 2015/08/20 | 1,731 | 1,735 | 1,650 | 1,650 | -74 | -4.3% | 13,000 |
| 2015/08/19 | 1,765 | 1,765 | 1,724 | 1,724 | -41 | -2.3% | 12,000 |
| 2015/08/18 | 1,824 | 1,824 | 1,765 | 1,765 | -23 | -1.3% | 7,000 |
| 2015/08/17 | 1,781 | 1,821 | 1,750 | 1,788 | +38 | +2.2% | 13,000 |
| 2015/08/14 | 1,788 | 1,790 | 1,750 | 1,750 | +2 | +0.1% | 9,000 |
| 2015/08/13 | 1,791 | 1,791 | 1,745 | 1,748 | -47 | -2.6% | 10,000 |
| 2015/08/12 | 1,825 | 1,830 | 1,795 | 1,795 | -35 | -1.9% | 12,000 |
| 2015/08/11 | 1,826 | 1,850 | 1,826 | 1,830 | -76 | -4% | 16,000 |
| 2015/08/10 | 1,976 | 1,976 | 1,906 | 1,906 | -70 | -3.5% | 12,000 |
| 2015/08/07 | 1,955 | 1,976 | 1,954 | 1,976 | - | - | 5,000 |
| 2015/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/05 | 1,984 | 1,984 | 1,984 | 1,984 | -6 | -0.3% | 1,000 |
| 2015/08/04 | 1,990 | 1,990 | 1,990 | 1,990 | - | - | 4,000 |
| 2015/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/31 | 1,990 | 1,990 | 1,967 | 1,980 | -15 | -0.8% | 4,000 |
| 2015/07/30 | 1,990 | 1,995 | 1,990 | 1,995 | +10 | +0.5% | 5,000 |
| 2015/07/29 | 1,980 | 1,985 | 1,980 | 1,985 | +35 | +1.8% | 2,000 |
| 2015/07/28 | 1,980 | 1,980 | 1,950 | 1,950 | -30 | -1.5% | 3,000 |
| 2015/07/27 | 1,980 | 1,980 | 1,980 | 1,980 | +11 | +0.6% | 4,000 |
| 2015/07/24 | 1,969 | 1,969 | 1,969 | 1,969 | +26 | +1.3% | 1,000 |
| 2015/07/23 | 1,912 | 1,990 | 1,912 | 1,943 | -37 | -1.9% | 4,000 |
| 2015/07/22 | 2,000 | 2,001 | 1,980 | 1,980 | -9 | -0.5% | 8,000 |
| 2015/07/21 | 1,989 | 1,989 | 1,989 | 1,989 | +69 | +3.6% | 2,000 |
| 2015/07/17 | 1,990 | 2,000 | 1,920 | 1,920 | -30 | -1.5% | 4,000 |
| 2015/07/16 | 1,975 | 1,975 | 1,920 | 1,950 | +15 | +0.8% | 6,000 |
| 2015/07/15 | 1,915 | 1,940 | 1,915 | 1,935 | +37 | +1.9% | 11,000 |
| 2015/07/14 | 1,850 | 1,899 | 1,850 | 1,898 | +55 | +3% | 11,000 |
| 2015/07/13 | 1,820 | 1,843 | 1,820 | 1,843 | +32 | +1.8% | 3,000 |
| 2015/07/10 | 1,836 | 1,836 | 1,811 | 1,811 | +6 | +0.3% | 4,000 |
| 2015/07/09 | 1,805 | 1,805 | 1,804 | 1,805 | -1 | -0.1% | 3,000 |
| 2015/07/08 | 1,840 | 1,840 | 1,806 | 1,806 | -32 | -1.7% | 4,000 |
| 2015/07/07 | 1,835 | 1,838 | 1,835 | 1,838 | +3 | +0.2% | 2,000 |
| 2015/07/06 | 1,838 | 1,838 | 1,835 | 1,835 | -3 | -0.2% | 5,000 |
| 2015/07/03 | 1,801 | 1,838 | 1,801 | 1,838 | +38 | +2.1% | 3,000 |
2401～
2450
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
