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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,347 | 2,350 | 2,340 | 2,340 | -7 | -0.3% | 6,700 |
| 2024/06/07 | 2,350 | 2,356 | 2,325 | 2,347 | +11 | +0.5% | 6,200 |
| 2024/06/06 | 2,338 | 2,348 | 2,335 | 2,336 | ±0 | ±0% | 1,500 |
| 2024/06/05 | 2,340 | 2,352 | 2,335 | 2,336 | -4 | -0.2% | 2,500 |
| 2024/06/04 | 2,340 | 2,350 | 2,331 | 2,340 | +5 | +0.2% | 2,600 |
| 2024/06/03 | 2,335 | 2,349 | 2,335 | 2,335 | +2 | +0.1% | 2,900 |
| 2024/05/31 | 2,334 | 2,338 | 2,329 | 2,333 | +5 | +0.2% | 1,200 |
| 2024/05/30 | 2,323 | 2,335 | 2,322 | 2,328 | +5 | +0.2% | 1,100 |
| 2024/05/29 | 2,336 | 2,338 | 2,320 | 2,323 | -3 | -0.1% | 2,300 |
| 2024/05/28 | 2,330 | 2,333 | 2,325 | 2,326 | +1 | ±0% | 2,400 |
| 2024/05/27 | 2,336 | 2,336 | 2,325 | 2,325 | -5 | -0.2% | 800 |
| 2024/05/24 | 2,338 | 2,339 | 2,327 | 2,330 | +3 | +0.1% | 3,000 |
| 2024/05/23 | 2,327 | 2,335 | 2,327 | 2,327 | ±0 | ±0% | 1,700 |
| 2024/05/22 | 2,335 | 2,335 | 2,327 | 2,327 | +3 | +0.1% | 1,100 |
| 2024/05/21 | 2,329 | 2,330 | 2,320 | 2,324 | +1 | ±0% | 2,100 |
| 2024/05/20 | 2,310 | 2,339 | 2,310 | 2,323 | +13 | +0.6% | 1,900 |
| 2024/05/17 | 2,315 | 2,319 | 2,310 | 2,310 | ±0 | ±0% | 2,300 |
| 2024/05/16 | 2,323 | 2,323 | 2,305 | 2,310 | -10 | -0.4% | 9,700 |
| 2024/05/15 | 2,332 | 2,332 | 2,320 | 2,320 | -12 | -0.5% | 4,100 |
| 2024/05/14 | 2,329 | 2,333 | 2,325 | 2,332 | +10 | +0.4% | 2,100 |
| 2024/05/13 | 2,326 | 2,341 | 2,320 | 2,322 | ±0 | ±0% | 3,600 |
| 2024/05/10 | 2,335 | 2,340 | 2,322 | 2,322 | -13 | -0.6% | 4,000 |
| 2024/05/09 | 2,337 | 2,345 | 2,325 | 2,335 | ±0 | ±0% | 3,300 |
| 2024/05/08 | 2,351 | 2,361 | 2,335 | 2,335 | -13 | -0.6% | 2,400 |
| 2024/05/07 | 2,360 | 2,370 | 2,330 | 2,348 | -9 | -0.4% | 5,600 |
| 2024/05/02 | 2,368 | 2,387 | 2,350 | 2,357 | -21 | -0.9% | 5,500 |
| 2024/05/01 | 2,368 | 2,379 | 2,350 | 2,378 | +10 | +0.4% | 3,200 |
| 2024/04/30 | 2,384 | 2,386 | 2,350 | 2,368 | +36 | +1.5% | 7,700 |
| 2024/04/26 | 2,360 | 2,384 | 2,332 | 2,332 | -24 | -1% | 10,200 |
| 2024/04/25 | 2,356 | 2,379 | 2,356 | 2,356 | +1 | ±0% | 1,500 |
| 2024/04/24 | 2,362 | 2,374 | 2,331 | 2,355 | -2 | -0.1% | 2,900 |
| 2024/04/23 | 2,380 | 2,390 | 2,357 | 2,357 | -23 | -1% | 2,500 |
| 2024/04/22 | 2,394 | 2,394 | 2,380 | 2,380 | -13 | -0.5% | 1,700 |
| 2024/04/19 | 2,367 | 2,394 | 2,362 | 2,393 | +31 | +1.3% | 7,100 |
| 2024/04/18 | 2,327 | 2,368 | 2,327 | 2,362 | +32 | +1.4% | 1,300 |
| 2024/04/17 | 2,350 | 2,365 | 2,330 | 2,330 | -20 | -0.9% | 5,900 |
| 2024/04/16 | 2,368 | 2,368 | 2,331 | 2,350 | -18 | -0.8% | 3,800 |
| 2024/04/15 | 2,368 | 2,410 | 2,320 | 2,368 | -1 | ±0% | 4,500 |
| 2024/04/12 | 2,369 | 2,373 | 2,359 | 2,369 | ±0 | ±0% | 2,000 |
| 2024/04/11 | 2,409 | 2,409 | 2,360 | 2,369 | -22 | -0.9% | 7,800 |
| 2024/04/10 | 2,336 | 2,400 | 2,336 | 2,391 | +55 | +2.4% | 9,900 |
| 2024/04/09 | 2,321 | 2,337 | 2,321 | 2,336 | +16 | +0.7% | 3,200 |
| 2024/04/08 | 2,310 | 2,320 | 2,297 | 2,320 | +21 | +0.9% | 6,600 |
| 2024/04/05 | 2,351 | 2,351 | 2,299 | 2,299 | -41 | -1.8% | 9,800 |
| 2024/04/04 | 2,357 | 2,357 | 2,330 | 2,340 | +10 | +0.4% | 5,400 |
| 2024/04/03 | 2,330 | 2,349 | 2,300 | 2,330 | ±0 | ±0% | 8,300 |
| 2024/04/02 | 2,374 | 2,374 | 2,330 | 2,330 | -47 | -2% | 5,600 |
| 2024/04/01 | 2,391 | 2,400 | 2,377 | 2,377 | -14 | -0.6% | 5,100 |
| 2024/03/29 | 2,458 | 2,458 | 2,378 | 2,391 | -28 | -1.2% | 9,100 |
| 2024/03/28 | 2,458 | 2,458 | 2,380 | 2,419 | -39 | -1.6% | 7,200 |
201～
250
件表示中 / 3673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 | 250,700円 | +8.2% | +58.8% | 1.48% | 12.12倍 | 1.05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 |
| ウェルネオ | 223,200円 | +3.1% | -6.9% | 4.12% | 14.64倍 | 1.01倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、第一精糖が完全統合し１社体制に。東洋精糖をＴＯＢへ |
| 理ビタミン | 233,400円 | +4.5% | -6.8% | 3.77% | 7.83倍 | 0.89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 | 254,000円 | -2.3% | +12.6% | 1.46% | 9.03倍 | 0.82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 | 195,000円 | -5.9% | +5.1% | 3.59% | 9.92倍 | 0.62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
