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 |
|---|---|---|---|---|---|---|---|
| 2013/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/13 | 1,216 | 1,216 | 1,216 | 1,216 | -24 | -1.9% | 1,000 |
| 2013/06/12 | 1,240 | 1,240 | 1,240 | 1,240 | -24 | -1.9% | 2,000 |
| 2013/06/11 | 1,264 | 1,264 | 1,264 | 1,264 | +60 | +5% | 7,000 |
| 2013/06/10 | 1,204 | 1,204 | 1,204 | 1,204 | ±0 | ±0% | 1,000 |
| 2013/06/07 | 1,225 | 1,225 | 1,204 | 1,204 | -49 | -3.9% | 4,000 |
| 2013/06/06 | 1,265 | 1,265 | 1,253 | 1,253 | -17 | -1.3% | 3,000 |
| 2013/06/05 | 1,270 | 1,270 | 1,270 | 1,270 | -5 | -0.4% | 1,000 |
| 2013/06/04 | 1,275 | 1,275 | 1,275 | 1,275 | - | - | 1,000 |
| 2013/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/30 | 1,294 | 1,294 | 1,285 | 1,285 | -4 | -0.3% | 2,000 |
| 2013/05/29 | 1,289 | 1,289 | 1,289 | 1,289 | +18 | +1.4% | 1,000 |
| 2013/05/28 | 1,282 | 1,282 | 1,271 | 1,271 | ±0 | ±0% | 5,000 |
| 2013/05/27 | 1,271 | 1,271 | 1,271 | 1,271 | - | - | 1,000 |
| 2013/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/23 | 1,300 | 1,300 | 1,292 | 1,292 | -8 | -0.6% | 7,000 |
| 2013/05/22 | 1,302 | 1,302 | 1,300 | 1,300 | ±0 | ±0% | 2,000 |
| 2013/05/21 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,000 |
| 2013/05/20 | 1,300 | 1,300 | 1,300 | 1,300 | +1 | +0.1% | 1,000 |
| 2013/05/17 | 1,299 | 1,299 | 1,299 | 1,299 | +4 | +0.3% | 6,000 |
| 2013/05/16 | 1,299 | 1,300 | 1,295 | 1,295 | ±0 | ±0% | 6,000 |
| 2013/05/15 | 1,295 | 1,295 | 1,295 | 1,295 | +4 | +0.3% | 1,000 |
| 2013/05/14 | 1,291 | 1,291 | 1,291 | 1,291 | - | - | 1,000 |
| 2013/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/10 | 1,299 | 1,299 | 1,299 | 1,299 | - | - | 1,000 |
| 2013/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/08 | 1,306 | 1,306 | 1,302 | 1,302 | -5 | -0.4% | 3,000 |
| 2013/05/07 | 1,307 | 1,307 | 1,307 | 1,307 | - | - | 1,000 |
| 2013/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/01 | 1,305 | 1,305 | 1,301 | 1,301 | -4 | -0.3% | 3,000 |
| 2013/04/30 | 1,304 | 1,305 | 1,304 | 1,305 | +5 | +0.4% | 4,000 |
| 2013/04/26 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 3,000 |
| 2013/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/22 | 1,291 | 1,291 | 1,291 | 1,291 | -14 | -1.1% | 1,000 |
| 2013/04/19 | 1,305 | 1,305 | 1,305 | 1,305 | ±0 | ±0% | 1,000 |
| 2013/04/18 | 1,305 | 1,305 | 1,305 | 1,305 | +5 | +0.4% | 1,000 |
| 2013/04/17 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 4,000 |
| 2013/04/16 | 1,300 | 1,300 | 1,300 | 1,300 | +5 | +0.4% | 1,000 |
| 2013/04/15 | 1,295 | 1,295 | 1,295 | 1,295 | +3 | +0.2% | 1,000 |
| 2013/04/12 | 1,292 | 1,292 | 1,292 | 1,292 | - | - | 1,000 |
| 2013/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/10 | 1,310 | 1,315 | 1,310 | 1,315 | +5 | +0.4% | 10,000 |
| 2013/04/09 | 1,284 | 1,310 | 1,284 | 1,310 | -4 | -0.3% | 5,000 |
| 2013/04/08 | 1,310 | 1,314 | 1,310 | 1,314 | +9 | +0.7% | 3,000 |
| 2013/04/05 | 1,275 | 1,305 | 1,275 | 1,305 | +34 | +2.7% | 6,000 |
| 2013/04/04 | 1,271 | 1,271 | 1,271 | 1,271 | +18 | +1.4% | 1,000 |
| 2013/04/03 | 1,253 | 1,253 | 1,253 | 1,253 | - | - | 1,000 |
2951～
3000
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 | 259,900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 | 224,500円 | +17.4% | +1.5% | 4.81% | 12.37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 | 156,200円 | +5.7% | +0.6% | 1.98% | 20.19倍 | 3.91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 | 200,500円 | +4.0% | -0.3% | 3.49% | 9.48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
