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 |
|---|---|---|---|---|---|---|---|
| 2013/08/26 | 1,238 | 1,238 | 1,221 | 1,221 | -17 | -1.4% | 4,000 |
| 2013/08/23 | 1,238 | 1,238 | 1,238 | 1,238 | - | - | 1,000 |
| 2013/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/21 | 1,218 | 1,218 | 1,218 | 1,218 | +1 | +0.1% | 1,000 |
| 2013/08/20 | 1,229 | 1,229 | 1,217 | 1,217 | - | - | 4,000 |
| 2013/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/16 | 1,216 | 1,216 | 1,215 | 1,215 | - | - | 3,000 |
| 2013/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/12 | 1,214 | 1,214 | 1,205 | 1,205 | -39 | -3.1% | 10,000 |
| 2013/08/09 | 1,244 | 1,244 | 1,244 | 1,244 | - | - | 2,000 |
| 2013/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/07 | 1,230 | 1,245 | 1,230 | 1,245 | - | - | 2,000 |
| 2013/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/05 | 1,230 | 1,230 | 1,230 | 1,230 | - | - | 1,000 |
| 2013/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/31 | 1,230 | 1,237 | 1,230 | 1,237 | +24 | +2% | 2,000 |
| 2013/07/30 | 1,213 | 1,213 | 1,213 | 1,213 | -18 | -1.5% | 4,000 |
| 2013/07/29 | 1,231 | 1,231 | 1,231 | 1,231 | -4 | -0.3% | 1,000 |
| 2013/07/26 | 1,234 | 1,235 | 1,234 | 1,235 | - | - | 2,000 |
| 2013/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/24 | 1,234 | 1,234 | 1,234 | 1,234 | -14 | -1.1% | 4,000 |
| 2013/07/23 | 1,248 | 1,248 | 1,248 | 1,248 | +10 | +0.8% | 1,000 |
| 2013/07/22 | 1,239 | 1,239 | 1,238 | 1,238 | -7 | -0.6% | 6,000 |
| 2013/07/19 | 1,253 | 1,253 | 1,245 | 1,245 | +4 | +0.3% | 2,000 |
| 2013/07/18 | 1,241 | 1,241 | 1,241 | 1,241 | -9 | -0.7% | 3,000 |
| 2013/07/17 | 1,250 | 1,250 | 1,250 | 1,250 | +10 | +0.8% | 1,000 |
| 2013/07/16 | 1,240 | 1,240 | 1,240 | 1,240 | +5 | +0.4% | 1,000 |
| 2013/07/12 | 1,239 | 1,239 | 1,235 | 1,235 | +4 | +0.3% | 2,000 |
| 2013/07/11 | 1,246 | 1,246 | 1,231 | 1,231 | -15 | -1.2% | 10,000 |
| 2013/07/10 | 1,246 | 1,246 | 1,246 | 1,246 | -1 | -0.1% | 1,000 |
| 2013/07/09 | 1,247 | 1,252 | 1,247 | 1,247 | ±0 | ±0% | 4,000 |
| 2013/07/08 | 1,253 | 1,253 | 1,247 | 1,247 | -7 | -0.6% | 8,000 |
| 2013/07/05 | 1,256 | 1,256 | 1,254 | 1,254 | -2 | -0.2% | 4,000 |
| 2013/07/04 | 1,256 | 1,270 | 1,256 | 1,256 | -24 | -1.9% | 15,000 |
| 2013/07/03 | 1,252 | 1,280 | 1,252 | 1,280 | +30 | +2.4% | 5,000 |
| 2013/07/02 | 1,250 | 1,250 | 1,250 | 1,250 | +10 | +0.8% | 3,000 |
| 2013/07/01 | 1,240 | 1,240 | 1,240 | 1,240 | +1 | +0.1% | 2,000 |
| 2013/06/28 | 1,239 | 1,239 | 1,239 | 1,239 | ±0 | ±0% | 3,000 |
| 2013/06/27 | 1,239 | 1,239 | 1,239 | 1,239 | +14 | +1.1% | 2,000 |
| 2013/06/26 | 1,234 | 1,234 | 1,225 | 1,225 | - | - | 2,000 |
| 2013/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/21 | 1,186 | 1,210 | 1,186 | 1,210 | -6 | -0.5% | 5,000 |
| 2013/06/20 | 1,216 | 1,216 | 1,216 | 1,216 | - | - | 2,000 |
| 2013/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/17 | 1,216 | 1,216 | 1,216 | 1,216 | - | - | 4,000 |
2901～
2950
件表示中 / 3738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 | 260,000円 | +4.0% | -18.3% | 1.54% | 14.62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 |
| エスビー | 315,500円 | +2.8% | +1.6% | 1.52% | 10.03倍 | 0.95倍 |
|
カレー粉が創業事業。香辛料のシェア５割超で首位。即席カレー、パスタソースもシェア高い |
| ウェルネオ | 224,800円 | +17.4% | +1.5% | 4.80% | 12.39倍 | 1.00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 | 154,200円 | +5.7% | +0.6% | 2.01% | 19.93倍 | 3.86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 | 200,700円 | +4.0% | -0.3% | 3.49% | 9.49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
