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 |
|---|---|---|---|---|---|---|---|
| 2013/01/18 | 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 |
| 2013/01/10 | 1,186 | 1,229 | 1,186 | 1,229 | +43 | +3.6% | 2,000 |
| 2013/01/09 | 1,185 | 1,186 | 1,185 | 1,186 | +1 | +0.1% | 2,000 |
| 2013/01/08 | 1,185 | 1,185 | 1,185 | 1,185 | ±0 | ±0% | 1,000 |
| 2013/01/07 | 1,185 | 1,185 | 1,185 | 1,185 | - | - | 1,000 |
| 2013/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/28 | 1,170 | 1,180 | 1,170 | 1,170 | - | - | 4,000 |
| 2012/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/26 | 1,170 | 1,170 | 1,170 | 1,170 | - | - | 1,000 |
| 2012/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/19 | 1,218 | 1,218 | 1,170 | 1,170 | +10 | +0.9% | 8,000 |
| 2012/12/18 | 1,160 | 1,160 | 1,160 | 1,160 | - | - | 2,000 |
| 2012/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/13 | 1,155 | 1,155 | 1,130 | 1,130 | +5 | +0.4% | 9,000 |
| 2012/12/12 | 1,119 | 1,125 | 1,119 | 1,125 | +13 | +1.2% | 2,000 |
| 2012/12/11 | 1,112 | 1,112 | 1,112 | 1,112 | -8 | -0.7% | 1,000 |
| 2012/12/10 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 11,000 |
| 2012/12/07 | 1,114 | 1,120 | 1,114 | 1,120 | +10 | +0.9% | 3,000 |
| 2012/12/06 | 1,110 | 1,110 | 1,110 | 1,110 | +5 | +0.5% | 1,000 |
| 2012/12/05 | 1,105 | 1,105 | 1,105 | 1,105 | - | - | 2,000 |
| 2012/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/03 | 1,113 | 1,113 | 1,101 | 1,101 | -9 | -0.8% | 2,000 |
| 2012/11/30 | 1,110 | 1,110 | 1,110 | 1,110 | +5 | +0.5% | 2,000 |
| 2012/11/29 | 1,105 | 1,105 | 1,105 | 1,105 | ±0 | ±0% | 1,000 |
| 2012/11/28 | 1,105 | 1,105 | 1,105 | 1,105 | +5 | +0.5% | 1,000 |
| 2012/11/27 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 3,000 |
| 2012/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/22 | 1,075 | 1,075 | 1,075 | 1,075 | -30 | -2.7% | 3,000 |
| 2012/11/21 | 1,105 | 1,105 | 1,105 | 1,105 | - | - | 1,000 |
| 2012/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/19 | 1,102 | 1,102 | 1,101 | 1,101 | - | - | 8,000 |
| 2012/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/13 | 1,104 | 1,104 | 1,101 | 1,101 | -9 | -0.8% | 11,000 |
| 2012/11/12 | 1,108 | 1,110 | 1,108 | 1,110 | +6 | +0.5% | 5,000 |
| 2012/11/09 | 1,110 | 1,110 | 1,104 | 1,104 | - | - | 3,000 |
| 2012/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/07 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 2,000 |
| 2012/11/06 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 1,000 |
| 2012/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/02 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 1,000 |
| 2012/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
3051～
3100
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 | 260,700円 | +4.0% | -18.3% | 1.53% | 14.66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 | 307,000円 | +2.8% | +1.6% | 1.56% | 9.76倍 | 0.92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 | 225,200円 | +17.4% | +1.5% | 4.80% | 12.41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 | 153,800円 | +5.7% | +0.6% | 2.02% | 19.88倍 | 3.85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 | 200,100円 | +4.0% | -0.3% | 3.50% | 9.46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
