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 |
|---|---|---|---|---|---|---|---|
| 2013/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/25 | 1,319 | 1,319 | 1,319 | 1,319 | +18 | +1.4% | 1,000 |
| 2013/03/22 | 1,314 | 1,314 | 1,301 | 1,301 | - | - | 5,000 |
| 2013/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/15 | 1,292 | 1,295 | 1,292 | 1,295 | +25 | +2% | 3,000 |
| 2013/03/14 | 1,290 | 1,290 | 1,270 | 1,270 | -20 | -1.6% | 5,000 |
| 2013/03/13 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 7,000 |
| 2013/03/12 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 1,000 |
| 2013/03/11 | 1,290 | 1,299 | 1,286 | 1,290 | -5 | -0.4% | 9,000 |
| 2013/03/08 | 1,312 | 1,318 | 1,295 | 1,295 | -23 | -1.7% | 12,000 |
| 2013/03/07 | 1,325 | 1,325 | 1,305 | 1,318 | +23 | +1.8% | 5,000 |
| 2013/03/06 | 1,325 | 1,325 | 1,295 | 1,295 | -30 | -2.3% | 9,000 |
| 2013/03/05 | 1,325 | 1,325 | 1,325 | 1,325 | +5 | +0.4% | 1,000 |
| 2013/03/04 | 1,309 | 1,320 | 1,309 | 1,320 | - | - | 3,000 |
| 2013/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/25 | 1,301 | 1,315 | 1,300 | 1,309 | - | - | 8,000 |
| 2013/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/21 | 1,333 | 1,333 | 1,320 | 1,320 | - | - | 2,000 |
| 2013/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/19 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 3,000 |
| 2013/02/18 | 1,360 | 1,360 | 1,360 | 1,360 | +26 | +1.9% | 1,000 |
| 2013/02/15 | 1,334 | 1,334 | 1,334 | 1,334 | - | - | 1,000 |
| 2013/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/13 | 1,364 | 1,364 | 1,364 | 1,364 | +29 | +2.2% | 8,000 |
| 2013/02/12 | 1,335 | 1,339 | 1,335 | 1,335 | +20 | +1.5% | 6,000 |
| 2013/02/08 | 1,340 | 1,340 | 1,315 | 1,315 | -38 | -2.8% | 3,000 |
| 2013/02/07 | 1,360 | 1,360 | 1,353 | 1,353 | -7 | -0.5% | 4,000 |
| 2013/02/06 | 1,350 | 1,380 | 1,350 | 1,360 | +20 | +1.5% | 5,000 |
| 2013/02/05 | 1,340 | 1,340 | 1,340 | 1,340 | -10 | -0.7% | 1,000 |
| 2013/02/04 | 1,292 | 1,350 | 1,292 | 1,350 | +50 | +3.8% | 5,000 |
| 2013/02/01 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 2,000 |
| 2013/01/31 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,000 |
| 2013/01/30 | 1,295 | 1,300 | 1,295 | 1,300 | - | - | 2,000 |
| 2013/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/28 | 1,265 | 1,265 | 1,265 | 1,265 | ±0 | ±0% | 1,000 |
| 2013/01/25 | 1,265 | 1,265 | 1,265 | 1,265 | +20 | +1.6% | 3,000 |
| 2013/01/24 | 1,244 | 1,245 | 1,244 | 1,245 | +22 | +1.8% | 2,000 |
| 2013/01/23 | 1,223 | 1,223 | 1,223 | 1,223 | - | - | 1,000 |
| 2013/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/21 | 1,220 | 1,230 | 1,220 | 1,230 | -20 | -1.6% | 2,000 |
| 2013/01/18 | 1,250 | 1,250 | 1,250 | 1,250 | +45 | +3.7% | 8,000 |
| 2013/01/17 | 1,205 | 1,205 | 1,205 | 1,205 | - | - | 1,000 |
| 2013/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/15 | 1,199 | 1,199 | 1,199 | 1,199 | - | - | 4,000 |
| 2013/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2951～
3000
件表示中 / 3683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 | 260,600円 | +8.2% | +58.8% | 1.42% | 12.60倍 | 1.10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 | 251,500円 | +4.5% | -6.8% | 3.50% | 8.44倍 | 0.97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 |
| エスビー | 278,600円 | -2.3% | +12.6% | 1.33% | 9.90倍 | 0.90倍 |
|
カレー粉が創業事業。スパイスシェア６割程度で首位。即席カレー、パスタソースも高シェア |
| Ｊオイル | 205,100円 | -5.9% | +5.1% | 3.41% | 10.43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 | 688,000円 | -0.8% | -10.6% | 4.07% | 17.90倍 | 1.26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
