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 |
---|---|---|---|---|---|---|---|
2023/10/25 | 2,257 | 2,260 | 2,250 | 2,250 | +2 | +0.1% | 1,800 |
2023/10/24 | 2,260 | 2,260 | 2,242 | 2,248 | -10 | -0.4% | 2,300 |
2023/10/23 | 2,303 | 2,303 | 2,253 | 2,258 | -47 | -2% | 2,400 |
2023/10/20 | 2,343 | 2,343 | 2,285 | 2,305 | +35 | +1.5% | 2,900 |
2023/10/19 | 2,253 | 2,270 | 2,253 | 2,270 | +17 | +0.8% | 2,300 |
2023/10/18 | 2,268 | 2,270 | 2,253 | 2,253 | -16 | -0.7% | 800 |
2023/10/17 | 2,276 | 2,286 | 2,269 | 2,269 | -6 | -0.3% | 1,400 |
2023/10/16 | 2,300 | 2,300 | 2,271 | 2,275 | -38 | -1.6% | 2,100 |
2023/10/13 | 2,325 | 2,337 | 2,309 | 2,313 | -9 | -0.4% | 1,800 |
2023/10/12 | 2,351 | 2,355 | 2,312 | 2,322 | -29 | -1.2% | 7,200 |
2023/10/11 | 2,361 | 2,370 | 2,351 | 2,351 | -9 | -0.4% | 2,400 |
2023/10/10 | 2,339 | 2,360 | 2,339 | 2,360 | +40 | +1.7% | 6,500 |
2023/10/06 | 2,299 | 2,320 | 2,296 | 2,320 | +37 | +1.6% | 4,900 |
2023/10/05 | 2,298 | 2,298 | 2,262 | 2,283 | -15 | -0.7% | 3,400 |
2023/10/04 | 2,241 | 2,298 | 2,230 | 2,298 | +50 | +2.2% | 10,700 |
2023/10/03 | 2,245 | 2,272 | 2,240 | 2,248 | -3 | -0.1% | 2,800 |
2023/10/02 | 2,252 | 2,300 | 2,242 | 2,251 | -49 | -2.1% | 9,200 |
2023/09/29 | 2,365 | 2,369 | 2,295 | 2,300 | -60 | -2.5% | 4,300 |
2023/09/28 | 2,410 | 2,412 | 2,350 | 2,360 | -53 | -2.2% | 12,600 |
2023/09/27 | 2,395 | 2,414 | 2,395 | 2,413 | +13 | +0.5% | 6,900 |
2023/09/26 | 2,397 | 2,406 | 2,389 | 2,400 | -10 | -0.4% | 3,900 |
2023/09/25 | 2,389 | 2,410 | 2,371 | 2,410 | +14 | +0.6% | 9,500 |
2023/09/22 | 2,410 | 2,410 | 2,388 | 2,396 | -14 | -0.6% | 5,700 |
2023/09/21 | 2,415 | 2,415 | 2,391 | 2,410 | -1 | ±0% | 4,600 |
2023/09/20 | 2,414 | 2,414 | 2,391 | 2,411 | +24 | +1% | 5,600 |
2023/09/19 | 2,386 | 2,409 | 2,386 | 2,387 | +2 | +0.1% | 8,000 |
2023/09/15 | 2,353 | 2,400 | 2,353 | 2,385 | +29 | +1.2% | 13,500 |
2023/09/14 | 2,346 | 2,369 | 2,342 | 2,356 | +10 | +0.4% | 6,200 |
2023/09/13 | 2,379 | 2,379 | 2,325 | 2,346 | -34 | -1.4% | 9,200 |
2023/09/12 | 2,399 | 2,399 | 2,337 | 2,380 | +53 | +2.3% | 17,900 |
2023/09/11 | 2,300 | 2,327 | 2,300 | 2,327 | +27 | +1.2% | 14,400 |
2023/09/08 | 2,270 | 2,310 | 2,265 | 2,300 | +30 | +1.3% | 11,800 |
2023/09/07 | 2,269 | 2,270 | 2,230 | 2,270 | +1 | ±0% | 9,900 |
2023/09/06 | 2,263 | 2,270 | 2,252 | 2,269 | +6 | +0.3% | 4,100 |
2023/09/05 | 2,238 | 2,264 | 2,238 | 2,263 | +25 | +1.1% | 6,500 |
2023/09/04 | 2,230 | 2,240 | 2,230 | 2,238 | +3 | +0.1% | 4,200 |
2023/09/01 | 2,237 | 2,242 | 2,235 | 2,235 | -2 | -0.1% | 5,600 |
2023/08/31 | 2,238 | 2,240 | 2,202 | 2,237 | -2 | -0.1% | 8,900 |
2023/08/30 | 2,195 | 2,239 | 2,195 | 2,239 | +43 | +2% | 11,500 |
2023/08/29 | 2,205 | 2,209 | 2,190 | 2,196 | +11 | +0.5% | 6,900 |
2023/08/28 | 2,170 | 2,188 | 2,170 | 2,185 | +15 | +0.7% | 8,500 |
2023/08/25 | 2,165 | 2,178 | 2,165 | 2,170 | +8 | +0.4% | 1,600 |
2023/08/24 | 2,166 | 2,169 | 2,159 | 2,162 | -3 | -0.1% | 2,800 |
2023/08/23 | 2,160 | 2,182 | 2,160 | 2,165 | +5 | +0.2% | 3,500 |
2023/08/22 | 2,153 | 2,200 | 2,145 | 2,160 | +14 | +0.7% | 10,800 |
2023/08/21 | 2,150 | 2,152 | 2,140 | 2,146 | -6 | -0.3% | 10,100 |
2023/08/18 | 2,159 | 2,160 | 2,141 | 2,152 | -7 | -0.3% | 7,500 |
2023/08/17 | 2,155 | 2,161 | 2,148 | 2,159 | +10 | +0.5% | 10,400 |
2023/08/16 | 2,151 | 2,153 | 2,145 | 2,149 | -2 | -0.1% | 3,300 |
2023/08/15 | 2,148 | 2,156 | 2,144 | 2,151 | +6 | +0.3% | 4,800 |
251~
300
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