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 |
|---|---|---|---|---|---|---|---|
| 2014/10/23 | 1,141 | 1,141 | 1,141 | 1,141 | - | - | 1,000 |
| 2014/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/21 | 1,155 | 1,155 | 1,155 | 1,155 | ±0 | ±0% | 3,000 |
| 2014/10/20 | 1,155 | 1,155 | 1,155 | 1,155 | -5 | -0.4% | 1,000 |
| 2014/10/17 | 1,160 | 1,160 | 1,160 | 1,160 | -7 | -0.6% | 1,000 |
| 2014/10/16 | 1,167 | 1,167 | 1,167 | 1,167 | - | - | 1,000 |
| 2014/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/14 | 1,172 | 1,172 | 1,160 | 1,160 | -12 | -1% | 10,000 |
| 2014/10/10 | 1,173 | 1,173 | 1,172 | 1,172 | -8 | -0.7% | 3,000 |
| 2014/10/09 | 1,180 | 1,180 | 1,178 | 1,180 | ±0 | ±0% | 5,000 |
| 2014/10/08 | 1,180 | 1,180 | 1,180 | 1,180 | -5 | -0.4% | 1,000 |
| 2014/10/07 | 1,185 | 1,185 | 1,185 | 1,185 | +5 | +0.4% | 4,000 |
| 2014/10/06 | 1,180 | 1,180 | 1,180 | 1,180 | - | - | 1,000 |
| 2014/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/02 | 1,174 | 1,174 | 1,173 | 1,173 | -2 | -0.2% | 2,000 |
| 2014/10/01 | 1,189 | 1,189 | 1,175 | 1,175 | -1 | -0.1% | 3,000 |
| 2014/09/30 | 1,182 | 1,187 | 1,176 | 1,176 | -9 | -0.8% | 3,000 |
| 2014/09/29 | 1,185 | 1,185 | 1,185 | 1,185 | +3 | +0.3% | 2,000 |
| 2014/09/26 | 1,199 | 1,199 | 1,182 | 1,182 | -26 | -2.2% | 5,000 |
| 2014/09/25 | 1,220 | 1,235 | 1,205 | 1,208 | -12 | -1% | 7,000 |
| 2014/09/24 | 1,239 | 1,239 | 1,220 | 1,220 | -5 | -0.4% | 4,000 |
| 2014/09/22 | 1,230 | 1,230 | 1,205 | 1,225 | -24 | -1.9% | 4,000 |
| 2014/09/19 | 1,200 | 1,250 | 1,200 | 1,249 | +59 | +5% | 11,000 |
| 2014/09/18 | 1,190 | 1,190 | 1,188 | 1,190 | +3 | +0.3% | 7,000 |
| 2014/09/17 | 1,183 | 1,187 | 1,183 | 1,187 | - | - | 3,000 |
| 2014/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/09/12 | 1,178 | 1,180 | 1,178 | 1,180 | +2 | +0.2% | 2,000 |
| 2014/09/11 | 1,165 | 1,178 | 1,165 | 1,178 | +5 | +0.4% | 13,000 |
| 2014/09/10 | 1,172 | 1,177 | 1,172 | 1,173 | +10 | +0.9% | 6,000 |
| 2014/09/09 | 1,174 | 1,174 | 1,163 | 1,163 | -1 | -0.1% | 2,000 |
| 2014/09/08 | 1,170 | 1,170 | 1,164 | 1,164 | - | - | 2,000 |
| 2014/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/09/04 | 1,162 | 1,170 | 1,162 | 1,170 | +8 | +0.7% | 2,000 |
| 2014/09/03 | 1,162 | 1,162 | 1,162 | 1,162 | - | - | 1,000 |
| 2014/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/09/01 | 1,170 | 1,175 | 1,170 | 1,175 | +5 | +0.4% | 3,000 |
| 2014/08/29 | 1,170 | 1,170 | 1,170 | 1,170 | +5 | +0.4% | 2,000 |
| 2014/08/28 | 1,165 | 1,165 | 1,165 | 1,165 | +3 | +0.3% | 2,000 |
| 2014/08/27 | 1,159 | 1,162 | 1,159 | 1,162 | +3 | +0.3% | 2,000 |
| 2014/08/26 | 1,148 | 1,159 | 1,147 | 1,159 | -1 | -0.1% | 4,000 |
| 2014/08/25 | 1,162 | 1,162 | 1,160 | 1,160 | -2 | -0.2% | 4,000 |
| 2014/08/22 | 1,160 | 1,162 | 1,160 | 1,162 | +2 | +0.2% | 2,000 |
| 2014/08/21 | 1,160 | 1,160 | 1,160 | 1,160 | +10 | +0.9% | 1,000 |
| 2014/08/20 | 1,146 | 1,150 | 1,146 | 1,150 | -10 | -0.9% | 2,000 |
| 2014/08/19 | 1,160 | 1,160 | 1,160 | 1,160 | +5 | +0.4% | 1,000 |
| 2014/08/18 | 1,155 | 1,155 | 1,155 | 1,155 | - | - | 2,000 |
| 2014/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/14 | 1,155 | 1,155 | 1,155 | 1,155 | +8 | +0.7% | 1,000 |
| 2014/08/13 | 1,152 | 1,162 | 1,147 | 1,147 | - | - | 6,000 |
| 2014/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2651～
2700
件表示中 / 3772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 | 252,900円 | +4.0% | -18.3% | 1.58% | 14.22倍 | 0.99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 |
| ＤｙＤｏ | 249,400円 | +2.6% | - | 1.20% | - | 0.88倍 |
|
大手飲料メーカー。大半を自販機で販売。海外飲料はトルコが柱。子会社で医薬品関連事業も |
| ウェルネオ | 246,600円 | +17.4% | +1.5% | 4.38% | 13.67倍 | 1.11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 |
| Ｊオイル | 207,900円 | +4.0% | -0.3% | 3.37% | 9.82倍 | 0.65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 | 706,000円 | +0.9% | -2.9% | 3.97% | 15.31倍 | 1.30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
