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 |
|---|---|---|---|---|---|---|---|
| 2015/04/14 | 1,651 | 1,651 | 1,645 | 1,645 | -30 | -1.8% | 4,000 |
| 2015/04/13 | 1,650 | 1,679 | 1,649 | 1,675 | +35 | +2.1% | 12,000 |
| 2015/04/10 | 1,649 | 1,649 | 1,610 | 1,640 | +30 | +1.9% | 13,000 |
| 2015/04/09 | 1,650 | 1,650 | 1,610 | 1,610 | +3 | +0.2% | 14,000 |
| 2015/04/08 | 1,649 | 1,649 | 1,600 | 1,607 | +32 | +2% | 14,000 |
| 2015/04/07 | 1,566 | 1,615 | 1,566 | 1,575 | +25 | +1.6% | 6,000 |
| 2015/04/06 | 1,590 | 1,600 | 1,505 | 1,550 | +5 | +0.3% | 16,000 |
| 2015/04/03 | 1,540 | 1,545 | 1,483 | 1,545 | +45 | +3% | 6,000 |
| 2015/04/02 | 1,490 | 1,500 | 1,490 | 1,500 | +33 | +2.2% | 2,000 |
| 2015/04/01 | 1,560 | 1,570 | 1,416 | 1,467 | -88 | -5.7% | 46,000 |
| 2015/03/31 | 1,590 | 1,590 | 1,555 | 1,555 | -45 | -2.8% | 3,000 |
| 2015/03/30 | 1,680 | 1,680 | 1,520 | 1,600 | -100 | -5.9% | 25,000 |
| 2015/03/27 | 1,782 | 1,782 | 1,700 | 1,700 | -90 | -5% | 4,000 |
| 2015/03/26 | 1,805 | 1,828 | 1,790 | 1,790 | -15 | -0.8% | 10,000 |
| 2015/03/25 | 1,955 | 1,955 | 1,791 | 1,805 | -155 | -7.9% | 20,000 |
| 2015/03/24 | 1,700 | 2,100 | 1,680 | 1,960 | +260 | +15.3% | 11,000 |
| 2015/03/23 | 1,690 | 1,700 | 1,690 | 1,700 | +30 | +1.8% | 6,000 |
| 2015/03/20 | 1,650 | 1,670 | 1,650 | 1,670 | +20 | +1.2% | 13,000 |
| 2015/03/19 | 1,650 | 1,650 | 1,650 | 1,650 | +60 | +3.8% | 2,000 |
| 2015/03/18 | 1,650 | 1,670 | 1,590 | 1,590 | -60 | -3.6% | 8,000 |
| 2015/03/17 | 1,645 | 1,650 | 1,638 | 1,650 | +50 | +3.1% | 22,000 |
| 2015/03/16 | 1,449 | 1,650 | 1,449 | 1,600 | +220 | +15.9% | 24,000 |
| 2015/03/13 | 1,380 | 1,390 | 1,372 | 1,380 | +28 | +2.1% | 8,000 |
| 2015/03/12 | 1,365 | 1,371 | 1,352 | 1,352 | -3 | -0.2% | 11,000 |
| 2015/03/11 | 1,346 | 1,355 | 1,346 | 1,355 | -9 | -0.7% | 8,000 |
| 2015/03/10 | 1,350 | 1,365 | 1,350 | 1,364 | +14 | +1% | 4,000 |
| 2015/03/09 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 1,000 |
| 2015/03/06 | 1,340 | 1,350 | 1,340 | 1,350 | ±0 | ±0% | 6,000 |
| 2015/03/05 | 1,349 | 1,350 | 1,349 | 1,350 | +17 | +1.3% | 6,000 |
| 2015/03/04 | 1,354 | 1,356 | 1,331 | 1,333 | -11 | -0.8% | 8,000 |
| 2015/03/03 | 1,345 | 1,345 | 1,330 | 1,344 | +4 | +0.3% | 13,000 |
| 2015/03/02 | 1,320 | 1,346 | 1,320 | 1,340 | +16 | +1.2% | 5,000 |
| 2015/02/27 | 1,325 | 1,325 | 1,324 | 1,324 | ±0 | ±0% | 3,000 |
| 2015/02/26 | 1,330 | 1,330 | 1,324 | 1,324 | - | - | 5,000 |
| 2015/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/24 | 1,330 | 1,340 | 1,330 | 1,330 | +8 | +0.6% | 3,000 |
| 2015/02/23 | 1,348 | 1,348 | 1,322 | 1,322 | - | - | 3,000 |
| 2015/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/19 | 1,370 | 1,370 | 1,340 | 1,340 | -5 | -0.4% | 6,000 |
| 2015/02/18 | 1,342 | 1,345 | 1,342 | 1,345 | +6 | +0.4% | 3,000 |
| 2015/02/17 | 1,369 | 1,369 | 1,339 | 1,339 | -1 | -0.1% | 2,000 |
| 2015/02/16 | 1,370 | 1,370 | 1,340 | 1,340 | -30 | -2.2% | 2,000 |
| 2015/02/13 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 1,000 |
| 2015/02/12 | 1,368 | 1,370 | 1,368 | 1,370 | +27 | +2% | 8,000 |
| 2015/02/10 | 1,305 | 1,343 | 1,305 | 1,343 | +38 | +2.9% | 7,000 |
| 2015/02/09 | 1,280 | 1,305 | 1,280 | 1,305 | -35 | -2.6% | 3,000 |
| 2015/02/06 | 1,340 | 1,340 | 1,340 | 1,340 | +40 | +3.1% | 2,000 |
| 2015/02/05 | 1,300 | 1,300 | 1,298 | 1,300 | +40 | +3.2% | 7,000 |
| 2015/02/04 | 1,280 | 1,290 | 1,260 | 1,260 | +10 | +0.8% | 4,000 |
| 2015/02/03 | 1,250 | 1,269 | 1,250 | 1,250 | ±0 | ±0% | 8,000 |
2451～
2500
件表示中 / 3687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 | 1.12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 |
| 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 |
| 理ビタミン | 249,900円 | +4.5% | -6.8% | 3.52% | 8.39倍 | 0.96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 |
| 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
