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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,389 | 2,390 | 2,372 | 2,387 | +2 | +0.1% | 1,400 |
| 2024/07/23 | 2,371 | 2,391 | 2,370 | 2,385 | +15 | +0.6% | 2,000 |
| 2024/07/22 | 2,387 | 2,388 | 2,370 | 2,370 | -6 | -0.3% | 2,600 |
| 2024/07/19 | 2,367 | 2,377 | 2,367 | 2,376 | +10 | +0.4% | 1,300 |
| 2024/07/18 | 2,379 | 2,379 | 2,360 | 2,366 | -13 | -0.5% | 4,600 |
| 2024/07/17 | 2,383 | 2,383 | 2,375 | 2,379 | -5 | -0.2% | 2,300 |
| 2024/07/16 | 2,393 | 2,395 | 2,376 | 2,384 | -3 | -0.1% | 1,900 |
| 2024/07/12 | 2,390 | 2,391 | 2,380 | 2,387 | -4 | -0.2% | 3,300 |
| 2024/07/11 | 2,391 | 2,395 | 2,391 | 2,391 | ±0 | ±0% | 7,100 |
| 2024/07/10 | 2,381 | 2,394 | 2,375 | 2,391 | +10 | +0.4% | 3,100 |
| 2024/07/09 | 2,408 | 2,409 | 2,360 | 2,381 | +3 | +0.1% | 18,200 |
| 2024/07/08 | 2,355 | 2,378 | 2,352 | 2,378 | +28 | +1.2% | 8,800 |
| 2024/07/05 | 2,350 | 2,350 | 2,343 | 2,350 | -5 | -0.2% | 1,600 |
| 2024/07/04 | 2,370 | 2,370 | 2,340 | 2,355 | -5 | -0.2% | 4,200 |
| 2024/07/03 | 2,365 | 2,368 | 2,359 | 2,360 | -5 | -0.2% | 7,600 |
| 2024/07/02 | 2,380 | 2,380 | 2,350 | 2,365 | -2 | -0.1% | 4,500 |
| 2024/07/01 | 2,390 | 2,390 | 2,365 | 2,367 | +9 | +0.4% | 8,100 |
| 2024/06/28 | 2,345 | 2,360 | 2,337 | 2,358 | +22 | +0.9% | 6,200 |
| 2024/06/27 | 2,335 | 2,348 | 2,330 | 2,336 | +7 | +0.3% | 1,700 |
| 2024/06/26 | 2,329 | 2,331 | 2,321 | 2,329 | +4 | +0.2% | 11,500 |
| 2024/06/25 | 2,328 | 2,329 | 2,322 | 2,325 | +5 | +0.2% | 1,500 |
| 2024/06/24 | 2,320 | 2,321 | 2,310 | 2,320 | ±0 | ±0% | 4,800 |
| 2024/06/21 | 2,319 | 2,327 | 2,310 | 2,320 | +10 | +0.4% | 5,600 |
| 2024/06/20 | 2,321 | 2,323 | 2,310 | 2,310 | -11 | -0.5% | 1,400 |
| 2024/06/19 | 2,310 | 2,323 | 2,310 | 2,321 | +13 | +0.6% | 1,200 |
| 2024/06/18 | 2,336 | 2,336 | 2,305 | 2,308 | -6 | -0.3% | 3,600 |
| 2024/06/17 | 2,318 | 2,320 | 2,305 | 2,314 | +9 | +0.4% | 2,400 |
| 2024/06/14 | 2,301 | 2,314 | 2,301 | 2,305 | +4 | +0.2% | 2,300 |
| 2024/06/13 | 2,316 | 2,325 | 2,300 | 2,301 | -15 | -0.6% | 6,900 |
| 2024/06/12 | 2,337 | 2,337 | 2,310 | 2,316 | -13 | -0.6% | 6,400 |
| 2024/06/11 | 2,340 | 2,340 | 2,327 | 2,329 | -11 | -0.5% | 4,100 |
| 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 |
201～
250
件表示中 / 3704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 | 260,200円 | +4.0% | -18.3% | 1.54% | 14.63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 | 249,700円 | +4.6% | -4.4% | 4.41% | 9.10倍 | 0.94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 | 225,900円 | +17.4% | +1.5% | 4.78% | 12.45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 |
| 日東富士 | 752,000円 | +0.9% | -2.9% | 3.72% | 16.30倍 | 1.39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 |
| Ｊオイル | 193,300円 | +4.0% | -0.3% | 3.62% | 9.13倍 | 0.60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
