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 |
---|---|---|---|---|---|---|---|
2023/08/14 | 2,135 | 2,149 | 2,135 | 2,145 | +10 | +0.5% | 5,100 |
2023/08/10 | 2,131 | 2,135 | 2,123 | 2,135 | +4 | +0.2% | 8,300 |
2023/08/09 | 2,133 | 2,133 | 2,109 | 2,131 | +1 | ±0% | 17,300 |
2023/08/08 | 2,133 | 2,135 | 2,127 | 2,130 | -1 | ±0% | 5,900 |
2023/08/07 | 2,133 | 2,138 | 2,131 | 2,131 | -2 | -0.1% | 2,600 |
2023/08/04 | 2,135 | 2,137 | 2,133 | 2,133 | -4 | -0.2% | 2,000 |
2023/08/03 | 2,132 | 2,142 | 2,132 | 2,137 | -2 | -0.1% | 2,500 |
2023/08/02 | 2,144 | 2,144 | 2,135 | 2,139 | -5 | -0.2% | 3,100 |
2023/08/01 | 2,138 | 2,146 | 2,137 | 2,144 | +10 | +0.5% | 5,200 |
2023/07/31 | 2,127 | 2,153 | 2,127 | 2,134 | -26 | -1.2% | 9,000 |
2023/07/28 | 2,137 | 2,160 | 2,137 | 2,160 | +23 | +1.1% | 10,000 |
2023/07/27 | 2,144 | 2,144 | 2,135 | 2,137 | +3 | +0.1% | 5,000 |
2023/07/26 | 2,139 | 2,139 | 2,130 | 2,134 | -5 | -0.2% | 1,100 |
2023/07/25 | 2,129 | 2,139 | 2,129 | 2,139 | +6 | +0.3% | 2,600 |
2023/07/24 | 2,134 | 2,134 | 2,130 | 2,133 | +2 | +0.1% | 3,200 |
2023/07/21 | 2,127 | 2,134 | 2,127 | 2,131 | +4 | +0.2% | 2,100 |
2023/07/20 | 2,137 | 2,137 | 2,127 | 2,127 | -4 | -0.2% | 3,700 |
2023/07/19 | 2,123 | 2,135 | 2,123 | 2,131 | +8 | +0.4% | 3,900 |
2023/07/18 | 2,122 | 2,132 | 2,122 | 2,123 | +1 | ±0% | 1,800 |
2023/07/14 | 2,125 | 2,126 | 2,122 | 2,122 | -4 | -0.2% | 1,500 |
2023/07/13 | 2,128 | 2,132 | 2,120 | 2,126 | -4 | -0.2% | 4,100 |
2023/07/12 | 2,128 | 2,134 | 2,126 | 2,130 | +2 | +0.1% | 2,500 |
2023/07/11 | 2,135 | 2,135 | 2,125 | 2,128 | -7 | -0.3% | 7,300 |
2023/07/10 | 2,135 | 2,139 | 2,125 | 2,135 | +6 | +0.3% | 3,900 |
2023/07/07 | 2,143 | 2,143 | 2,122 | 2,129 | -2 | -0.1% | 13,400 |
2023/07/06 | 2,124 | 2,135 | 2,124 | 2,131 | +7 | +0.3% | 10,800 |
2023/07/05 | 2,121 | 2,128 | 2,120 | 2,124 | -1 | ±0% | 4,100 |
2023/07/04 | 2,121 | 2,125 | 2,121 | 2,125 | +4 | +0.2% | 3,000 |
2023/07/03 | 2,121 | 2,127 | 2,115 | 2,121 | ±0 | ±0% | 11,400 |
2023/06/30 | 2,125 | 2,126 | 2,117 | 2,121 | +3 | +0.1% | 4,300 |
2023/06/29 | 2,118 | 2,127 | 2,118 | 2,118 | ±0 | ±0% | 6,500 |
2023/06/28 | 2,126 | 2,126 | 2,115 | 2,118 | -2 | -0.1% | 8,400 |
2023/06/27 | 2,120 | 2,120 | 2,112 | 2,120 | +1 | ±0% | 3,300 |
2023/06/26 | 2,125 | 2,125 | 2,115 | 2,119 | +4 | +0.2% | 4,000 |
2023/06/23 | 2,124 | 2,124 | 2,115 | 2,115 | -1 | ±0% | 4,100 |
2023/06/22 | 2,114 | 2,121 | 2,114 | 2,116 | +4 | +0.2% | 4,000 |
2023/06/21 | 2,109 | 2,118 | 2,109 | 2,112 | +3 | +0.1% | 9,900 |
2023/06/20 | 2,112 | 2,116 | 2,102 | 2,109 | -3 | -0.1% | 9,100 |
2023/06/19 | 2,131 | 2,131 | 2,098 | 2,112 | -8 | -0.4% | 47,300 |
2023/06/16 | 2,120 | 2,127 | 2,120 | 2,120 | ±0 | ±0% | 1,800 |
2023/06/15 | 2,131 | 2,132 | 2,120 | 2,120 | -5 | -0.2% | 4,900 |
2023/06/14 | 2,127 | 2,130 | 2,125 | 2,125 | -2 | -0.1% | 2,200 |
2023/06/13 | 2,136 | 2,137 | 2,127 | 2,127 | -9 | -0.4% | 2,800 |
2023/06/12 | 2,136 | 2,140 | 2,131 | 2,136 | ±0 | ±0% | 6,300 |
2023/06/09 | 2,140 | 2,145 | 2,131 | 2,136 | -8 | -0.4% | 6,300 |
2023/06/08 | 2,125 | 2,145 | 2,125 | 2,144 | +19 | +0.9% | 3,900 |
2023/06/07 | 2,118 | 2,130 | 2,118 | 2,125 | +7 | +0.3% | 3,000 |
2023/06/06 | 2,120 | 2,125 | 2,112 | 2,118 | -2 | -0.1% | 5,500 |
2023/06/05 | 2,117 | 2,125 | 2,117 | 2,120 | +3 | +0.1% | 1,400 |
2023/06/02 | 2,115 | 2,120 | 2,114 | 2,117 | +2 | +0.1% | 1,700 |
301~
350
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