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 |
|---|---|---|---|---|---|---|---|
| 2015/02/05 | 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 |
| 2015/02/02 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 8,000 |
| 2015/01/30 | 1,225 | 1,250 | 1,225 | 1,250 | +61 | +5.1% | 15,000 |
| 2015/01/29 | 1,230 | 1,230 | 1,189 | 1,189 | -30 | -2.5% | 6,000 |
| 2015/01/28 | 1,200 | 1,219 | 1,196 | 1,219 | +19 | +1.6% | 6,000 |
| 2015/01/27 | 1,197 | 1,200 | 1,189 | 1,200 | +3 | +0.3% | 7,000 |
| 2015/01/26 | 1,199 | 1,199 | 1,187 | 1,197 | +4 | +0.3% | 3,000 |
| 2015/01/23 | 1,193 | 1,193 | 1,193 | 1,193 | ±0 | ±0% | 3,000 |
| 2015/01/22 | 1,193 | 1,193 | 1,193 | 1,193 | -6 | -0.5% | 1,000 |
| 2015/01/21 | 1,199 | 1,199 | 1,199 | 1,199 | +1 | +0.1% | 2,000 |
| 2015/01/20 | 1,198 | 1,198 | 1,198 | 1,198 | +3 | +0.3% | 1,000 |
| 2015/01/19 | 1,195 | 1,195 | 1,195 | 1,195 | ±0 | ±0% | 1,000 |
| 2015/01/16 | 1,190 | 1,195 | 1,190 | 1,195 | +5 | +0.4% | 10,000 |
| 2015/01/15 | 1,193 | 1,193 | 1,190 | 1,190 | ±0 | ±0% | 2,000 |
| 2015/01/14 | 1,180 | 1,190 | 1,180 | 1,190 | ±0 | ±0% | 3,000 |
| 2015/01/13 | 1,189 | 1,190 | 1,184 | 1,190 | ±0 | ±0% | 5,000 |
| 2015/01/09 | 1,185 | 1,190 | 1,185 | 1,190 | +5 | +0.4% | 3,000 |
| 2015/01/08 | 1,166 | 1,185 | 1,166 | 1,185 | +19 | +1.6% | 8,000 |
| 2015/01/07 | 1,183 | 1,183 | 1,166 | 1,166 | +12 | +1% | 2,000 |
| 2015/01/06 | 1,180 | 1,180 | 1,153 | 1,154 | - | - | 4,000 |
| 2015/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/12/30 | 1,180 | 1,180 | 1,179 | 1,179 | -1 | -0.1% | 2,000 |
| 2014/12/29 | 1,175 | 1,180 | 1,175 | 1,180 | +11 | +0.9% | 4,000 |
| 2014/12/26 | 1,160 | 1,169 | 1,160 | 1,169 | +20 | +1.7% | 3,000 |
| 2014/12/25 | 1,142 | 1,149 | 1,142 | 1,149 | +9 | +0.8% | 3,000 |
| 2014/12/24 | 1,165 | 1,174 | 1,140 | 1,140 | -25 | -2.1% | 18,000 |
| 2014/12/22 | 1,165 | 1,165 | 1,165 | 1,165 | +3 | +0.3% | 1,000 |
| 2014/12/19 | 1,145 | 1,163 | 1,144 | 1,162 | +17 | +1.5% | 7,000 |
| 2014/12/18 | 1,163 | 1,163 | 1,145 | 1,145 | -18 | -1.5% | 6,000 |
| 2014/12/17 | 1,163 | 1,163 | 1,163 | 1,163 | - | - | 3,000 |
| 2014/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/12/15 | 1,145 | 1,145 | 1,136 | 1,136 | -9 | -0.8% | 2,000 |
| 2014/12/12 | 1,150 | 1,150 | 1,145 | 1,145 | -5 | -0.4% | 4,000 |
| 2014/12/11 | 1,157 | 1,160 | 1,141 | 1,150 | -7 | -0.6% | 13,000 |
| 2014/12/10 | 1,150 | 1,164 | 1,138 | 1,157 | +7 | +0.6% | 22,000 |
| 2014/12/09 | 1,135 | 1,150 | 1,130 | 1,150 | +20 | +1.8% | 14,000 |
| 2014/12/08 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 1,000 |
| 2014/12/05 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 3,000 |
| 2014/12/04 | 1,125 | 1,130 | 1,125 | 1,130 | +5 | +0.4% | 2,000 |
| 2014/12/03 | 1,135 | 1,135 | 1,125 | 1,125 | -10 | -0.9% | 3,000 |
| 2014/12/02 | 1,135 | 1,135 | 1,135 | 1,135 | ±0 | ±0% | 1,000 |
| 2014/12/01 | 1,130 | 1,135 | 1,130 | 1,135 | +25 | +2.3% | 5,000 |
| 2014/11/28 | 1,110 | 1,110 | 1,110 | 1,110 | ±0 | ±0% | 2,000 |
| 2014/11/27 | 1,130 | 1,130 | 1,110 | 1,110 | -15 | -1.3% | 9,000 |
| 2014/11/26 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 1,000 |
| 2014/11/25 | 1,125 | 1,138 | 1,123 | 1,125 | +2 | +0.2% | 8,000 |
| 2014/11/21 | 1,125 | 1,134 | 1,121 | 1,123 | -2 | -0.2% | 5,000 |
| 2014/11/20 | 1,130 | 1,130 | 1,125 | 1,125 | -5 | -0.4% | 4,000 |
2551～
2600
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
