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 |
|---|---|---|---|---|---|---|---|
| 2014/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/10 | 1,095 | 1,095 | 1,090 | 1,090 | +5 | +0.5% | 2,000 |
| 2014/04/09 | 1,085 | 1,085 | 1,085 | 1,085 | - | - | 6,000 |
| 2014/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/07 | 1,105 | 1,107 | 1,105 | 1,107 | +3 | +0.3% | 3,000 |
| 2014/04/04 | 1,104 | 1,104 | 1,104 | 1,104 | +14 | +1.3% | 1,000 |
| 2014/04/03 | 1,090 | 1,090 | 1,090 | 1,090 | - | - | 1,000 |
| 2014/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/31 | 1,090 | 1,101 | 1,090 | 1,101 | +11 | +1% | 2,000 |
| 2014/03/28 | 1,090 | 1,090 | 1,090 | 1,090 | ±0 | ±0% | 1,000 |
| 2014/03/27 | 1,090 | 1,090 | 1,090 | 1,090 | - | - | 2,000 |
| 2014/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/25 | 1,080 | 1,097 | 1,080 | 1,097 | +21 | +2% | 3,000 |
| 2014/03/24 | 1,066 | 1,096 | 1,066 | 1,076 | -18 | -1.6% | 3,000 |
| 2014/03/20 | 1,135 | 1,135 | 1,094 | 1,094 | - | - | 8,000 |
| 2014/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
2751～
2800
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
