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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,761 | 1,785 | 1,761 | 1,785 | - | - | 2,000 |
| 2015/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/24 | 1,764 | 1,764 | 1,764 | 1,764 | +1 | +0.1% | 1,000 |
| 2015/06/23 | 1,799 | 1,799 | 1,763 | 1,763 | -18 | -1% | 2,000 |
| 2015/06/22 | 1,788 | 1,795 | 1,773 | 1,781 | +11 | +0.6% | 4,000 |
| 2015/06/19 | 1,780 | 1,780 | 1,770 | 1,770 | +7 | +0.4% | 2,000 |
| 2015/06/18 | 1,738 | 1,763 | 1,738 | 1,763 | -15 | -0.8% | 4,000 |
| 2015/06/17 | 1,780 | 1,780 | 1,778 | 1,778 | -2 | -0.1% | 5,000 |
| 2015/06/16 | 1,779 | 1,780 | 1,779 | 1,780 | +6 | +0.3% | 4,000 |
| 2015/06/15 | 1,780 | 1,780 | 1,774 | 1,774 | +29 | +1.7% | 5,000 |
| 2015/06/12 | 1,755 | 1,755 | 1,745 | 1,745 | -15 | -0.9% | 3,000 |
| 2015/06/11 | 1,760 | 1,760 | 1,760 | 1,760 | +6 | +0.3% | 9,000 |
| 2015/06/10 | 1,749 | 1,754 | 1,741 | 1,754 | +14 | +0.8% | 5,000 |
| 2015/06/09 | 1,741 | 1,741 | 1,740 | 1,740 | -6 | -0.3% | 2,000 |
| 2015/06/08 | 1,749 | 1,749 | 1,746 | 1,746 | - | - | 2,000 |
| 2015/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/04 | 1,732 | 1,732 | 1,732 | 1,732 | ±0 | ±0% | 3,000 |
| 2015/06/03 | 1,740 | 1,740 | 1,732 | 1,732 | -9 | -0.5% | 2,000 |
| 2015/06/02 | 1,741 | 1,750 | 1,741 | 1,741 | +1 | +0.1% | 3,000 |
| 2015/06/01 | 1,780 | 1,780 | 1,740 | 1,740 | +18 | +1% | 4,000 |
| 2015/05/29 | 1,740 | 1,740 | 1,722 | 1,722 | +3 | +0.2% | 6,000 |
| 2015/05/28 | 1,719 | 1,719 | 1,719 | 1,719 | +15 | +0.9% | 2,000 |
| 2015/05/27 | 1,730 | 1,730 | 1,704 | 1,704 | -33 | -1.9% | 4,000 |
| 2015/05/26 | 1,737 | 1,737 | 1,737 | 1,737 | -52 | -2.9% | 1,000 |
| 2015/05/25 | 1,789 | 1,789 | 1,789 | 1,789 | +40 | +2.3% | 3,000 |
| 2015/05/22 | 1,755 | 1,769 | 1,749 | 1,749 | +14 | +0.8% | 5,000 |
| 2015/05/21 | 1,736 | 1,749 | 1,735 | 1,735 | +5 | +0.3% | 4,000 |
| 2015/05/20 | 1,751 | 1,751 | 1,700 | 1,730 | -40 | -2.3% | 8,000 |
| 2015/05/19 | 1,780 | 1,780 | 1,770 | 1,770 | -20 | -1.1% | 3,000 |
| 2015/05/18 | 1,830 | 1,830 | 1,790 | 1,790 | +40 | +2.3% | 7,000 |
| 2015/05/15 | 1,745 | 1,750 | 1,745 | 1,750 | +30 | +1.7% | 2,000 |
| 2015/05/14 | 1,730 | 1,730 | 1,720 | 1,720 | - | - | 2,000 |
| 2015/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/12 | 1,706 | 1,720 | 1,706 | 1,720 | +14 | +0.8% | 2,000 |
| 2015/05/11 | 1,729 | 1,729 | 1,700 | 1,706 | -24 | -1.4% | 3,000 |
| 2015/05/08 | 1,711 | 1,730 | 1,711 | 1,730 | +19 | +1.1% | 2,000 |
| 2015/05/07 | 1,775 | 1,775 | 1,711 | 1,711 | -24 | -1.4% | 13,000 |
| 2015/05/01 | 1,760 | 1,760 | 1,731 | 1,735 | -44 | -2.5% | 7,000 |
| 2015/04/30 | 1,780 | 1,780 | 1,727 | 1,779 | -1 | -0.1% | 8,000 |
| 2015/04/28 | 1,750 | 1,780 | 1,750 | 1,780 | +30 | +1.7% | 7,000 |
| 2015/04/27 | 1,725 | 1,750 | 1,725 | 1,750 | +25 | +1.4% | 6,000 |
| 2015/04/24 | 1,780 | 1,780 | 1,700 | 1,725 | -55 | -3.1% | 7,000 |
| 2015/04/23 | 1,760 | 1,780 | 1,760 | 1,780 | +20 | +1.1% | 5,000 |
| 2015/04/22 | 1,750 | 1,800 | 1,750 | 1,760 | +20 | +1.1% | 3,000 |
| 2015/04/21 | 1,725 | 1,740 | 1,685 | 1,740 | +15 | +0.9% | 6,000 |
| 2015/04/20 | 1,978 | 1,979 | 1,725 | 1,725 | +65 | +3.9% | 14,000 |
| 2015/04/17 | 1,660 | 1,670 | 1,660 | 1,660 | ±0 | ±0% | 7,000 |
| 2015/04/16 | 1,665 | 1,679 | 1,660 | 1,660 | -5 | -0.3% | 6,000 |
| 2015/04/15 | 1,665 | 1,665 | 1,665 | 1,665 | +20 | +1.2% | 2,000 |
| 2015/04/14 | 1,651 | 1,651 | 1,645 | 1,645 | -30 | -1.8% | 4,000 |
2401～
2450
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 | 267,500円 | +8.2% | +58.8% | 1.38% | 12.93倍 | 1.13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 | 249,900円 | +4.5% | -6.8% | 3.52% | 8.39倍 | 0.95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 | 282,800円 | -2.3% | +12.6% | 1.31% | 10.05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 | 206,500円 | -5.9% | +5.1% | 3.39% | 10.51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 |
| 日東富士 | 683,000円 | -0.8% | -10.6% | 4.10% | 17.77倍 | 1.25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
