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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 946 | 961 | 946 | 961 | +9 | +0.9% | 2,000 |
| 2010/09/28 | 952 | 952 | 952 | 952 | ±0 | ±0% | 3,000 |
| 2010/09/27 | 967 | 967 | 952 | 952 | -15 | -1.6% | 3,000 |
| 2010/09/24 | 967 | 967 | 967 | 967 | ±0 | ±0% | 1,000 |
| 2010/09/22 | 960 | 967 | 952 | 967 | -8 | -0.8% | 5,000 |
| 2010/09/21 | 975 | 975 | 975 | 975 | ±0 | ±0% | 1,000 |
| 2010/09/17 | 975 | 975 | 975 | 975 | - | - | 3,000 |
| 2010/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/15 | 975 | 975 | 975 | 975 | +5 | +0.5% | 1,000 |
| 2010/09/14 | 970 | 970 | 970 | 970 | ±0 | ±0% | 1,000 |
| 2010/09/13 | 970 | 970 | 970 | 970 | +18 | +1.9% | 13,000 |
| 2010/09/10 | 947 | 952 | 947 | 952 | +10 | +1.1% | 3,000 |
| 2010/09/09 | 942 | 942 | 942 | 942 | -8 | -0.8% | 1,000 |
| 2010/09/08 | 950 | 950 | 950 | 950 | - | - | 1,000 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 941 | 942 | 940 | 940 | - | - | 5,000 |
| 2010/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/02 | 941 | 941 | 941 | 941 | - | - | 2,000 |
| 2010/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/31 | 936 | 936 | 936 | 936 | -13 | -1.4% | 1,000 |
| 2010/08/30 | 931 | 949 | 931 | 949 | -6 | -0.6% | 4,000 |
| 2010/08/27 | 955 | 955 | 955 | 955 | ±0 | ±0% | 1,000 |
| 2010/08/26 | 955 | 955 | 955 | 955 | ±0 | ±0% | 1,000 |
| 2010/08/25 | 955 | 955 | 955 | 955 | ±0 | ±0% | 1,000 |
| 2010/08/24 | 955 | 955 | 955 | 955 | ±0 | ±0% | 1,000 |
| 2010/08/23 | 929 | 955 | 929 | 955 | - | - | 3,000 |
| 2010/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/18 | 952 | 954 | 952 | 954 | +17 | +1.8% | 5,000 |
| 2010/08/17 | 937 | 937 | 937 | 937 | - | - | 2,000 |
| 2010/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/13 | 954 | 954 | 937 | 937 | +1 | +0.1% | 3,000 |
| 2010/08/12 | 936 | 936 | 936 | 936 | -13 | -1.4% | 1,000 |
| 2010/08/11 | 940 | 949 | 940 | 949 | +15 | +1.6% | 2,000 |
| 2010/08/10 | 934 | 934 | 934 | 934 | ±0 | ±0% | 12,000 |
| 2010/08/09 | 934 | 934 | 934 | 934 | +4 | +0.4% | 1,000 |
| 2010/08/06 | 929 | 930 | 924 | 930 | +10 | +1.1% | 6,000 |
| 2010/08/05 | 930 | 930 | 920 | 920 | -10 | -1.1% | 7,000 |
| 2010/08/04 | 925 | 930 | 925 | 930 | - | - | 2,000 |
| 2010/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/02 | 920 | 920 | 920 | 920 | -1 | -0.1% | 1,000 |
| 2010/07/30 | 947 | 947 | 917 | 921 | -14 | -1.5% | 7,000 |
| 2010/07/29 | 940 | 940 | 935 | 935 | -5 | -0.5% | 2,000 |
| 2010/07/28 | 940 | 940 | 940 | 940 | ±0 | ±0% | 1,000 |
| 2010/07/27 | 940 | 940 | 940 | 940 | ±0 | ±0% | 1,000 |
| 2010/07/26 | 944 | 944 | 940 | 940 | - | - | 2,000 |
| 2010/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/22 | 959 | 959 | 959 | 959 | +26 | +2.8% | 1,000 |
| 2010/07/21 | 955 | 955 | 931 | 933 | -2 | -0.2% | 6,000 |
| 2010/07/20 | 935 | 935 | 935 | 935 | ±0 | ±0% | 1,000 |
3551～
3600
件表示中 / 3673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 | 250,700円 | +8.2% | +58.8% | 1.48% | 12.12倍 | 1.05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 |
| ウェルネオ | 223,200円 | +3.1% | -6.9% | 4.12% | 14.64倍 | 1.01倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、第一精糖が完全統合し１社体制に。東洋精糖をＴＯＢへ |
| 理ビタミン | 233,400円 | +4.5% | -6.8% | 3.77% | 7.83倍 | 0.89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 | 254,000円 | -2.3% | +12.6% | 1.46% | 9.03倍 | 0.82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 | 195,000円 | -5.9% | +5.1% | 3.59% | 9.92倍 | 0.62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
