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 |
|---|---|---|---|---|---|---|---|
| 2014/03/17 | 1,149 | 1,149 | 1,149 | 1,149 | - | - | 1,000 |
| 2014/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/13 | 1,138 | 1,138 | 1,129 | 1,129 | -9 | -0.8% | 11,000 |
| 2014/03/12 | 1,116 | 1,138 | 1,116 | 1,138 | +9 | +0.8% | 3,000 |
| 2014/03/11 | 1,131 | 1,133 | 1,129 | 1,129 | +24 | +2.2% | 4,000 |
| 2014/03/10 | 1,105 | 1,105 | 1,105 | 1,105 | - | - | 1,000 |
| 2014/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/06 | 1,113 | 1,120 | 1,113 | 1,120 | -23 | -2% | 6,000 |
| 2014/03/05 | 1,135 | 1,143 | 1,135 | 1,143 | - | - | 3,000 |
| 2014/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/03 | 1,142 | 1,143 | 1,142 | 1,143 | +15 | +1.3% | 2,000 |
| 2014/02/28 | 1,128 | 1,128 | 1,128 | 1,128 | - | - | 1,000 |
| 2014/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/25 | 1,149 | 1,149 | 1,127 | 1,127 | - | - | 4,000 |
| 2014/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/20 | 1,126 | 1,129 | 1,126 | 1,129 | -21 | -1.8% | 2,000 |
| 2014/02/19 | 1,150 | 1,150 | 1,150 | 1,150 | +11 | +1% | 3,000 |
| 2014/02/18 | 1,139 | 1,139 | 1,139 | 1,139 | - | - | 2,000 |
| 2014/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/14 | 1,119 | 1,139 | 1,118 | 1,139 | - | - | 3,000 |
| 2014/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/12 | 1,149 | 1,149 | 1,149 | 1,149 | +17 | +1.5% | 6,000 |
| 2014/02/10 | 1,130 | 1,132 | 1,130 | 1,132 | - | - | 6,000 |
| 2014/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/04 | 1,100 | 1,130 | 1,078 | 1,130 | +19 | +1.7% | 11,000 |
| 2014/02/03 | 1,111 | 1,111 | 1,111 | 1,111 | -8 | -0.7% | 3,000 |
| 2014/01/31 | 1,110 | 1,120 | 1,110 | 1,119 | -11 | -1% | 6,000 |
| 2014/01/30 | 1,104 | 1,130 | 1,104 | 1,130 | - | - | 3,000 |
| 2014/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/01/28 | 1,123 | 1,130 | 1,123 | 1,130 | +7 | +0.6% | 7,000 |
| 2014/01/27 | 1,123 | 1,123 | 1,123 | 1,123 | -1 | -0.1% | 2,000 |
| 2014/01/24 | 1,109 | 1,124 | 1,109 | 1,124 | +15 | +1.4% | 3,000 |
| 2014/01/23 | 1,124 | 1,124 | 1,109 | 1,109 | -10 | -0.9% | 7,000 |
| 2014/01/22 | 1,128 | 1,128 | 1,118 | 1,119 | -10 | -0.9% | 3,000 |
| 2014/01/21 | 1,129 | 1,129 | 1,129 | 1,129 | - | - | 2,000 |
| 2014/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/01/17 | 1,127 | 1,127 | 1,125 | 1,125 | -7 | -0.6% | 12,000 |
| 2014/01/16 | 1,117 | 1,132 | 1,117 | 1,132 | +15 | +1.3% | 4,000 |
| 2014/01/15 | 1,123 | 1,123 | 1,110 | 1,117 | +5 | +0.4% | 3,000 |
| 2014/01/14 | 1,112 | 1,112 | 1,112 | 1,112 | -17 | -1.5% | 2,000 |
| 2014/01/10 | 1,117 | 1,129 | 1,111 | 1,129 | +14 | +1.3% | 3,000 |
| 2014/01/09 | 1,115 | 1,115 | 1,115 | 1,115 | +14 | +1.3% | 3,000 |
| 2014/01/08 | 1,101 | 1,101 | 1,101 | 1,101 | -19 | -1.7% | 1,000 |
| 2014/01/07 | 1,104 | 1,120 | 1,104 | 1,120 | +20 | +1.8% | 4,000 |
| 2014/01/06 | 1,098 | 1,100 | 1,098 | 1,100 | +10 | +0.9% | 4,000 |
| 2013/12/30 | 1,089 | 1,090 | 1,088 | 1,090 | +26 | +2.4% | 5,000 |
2601～
2650
件表示中 / 3572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 | 233,000円 | +7.3% | +26.1% | 1.59% | 14.73倍 | 0.97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 |
| Ｊオイル | 204,000円 | -5.9% | +5.1% | 3.43% | 10.38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 |
| 不二家 | 264,800円 | +3.3% | +99.6% | 1.13% | 27.30倍 | 1.20倍 |
|
「ミルキー」等製菓が利益柱。直営・ＦＣで洋菓子店も。山崎製パン傘下。持分にＢ－Ｒ３１アイス |
| 日東富士 | 668,000円 | -0.8% | -7.2% | 4.19% | 14.14倍 | 1.23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 |
| 伊藤園 １ Ｐ | 181,600円 | - | - | 3.08% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
