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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 935 | 935 | 935 | 935 | +9 | +1% | 1,000 |
| 2010/07/15 | 934 | 934 | 926 | 926 | -10 | -1.1% | 2,000 |
| 2010/07/14 | 936 | 936 | 936 | 936 | ±0 | ±0% | 1,000 |
| 2010/07/13 | 958 | 958 | 936 | 936 | -14 | -1.5% | 5,000 |
| 2010/07/12 | 950 | 950 | 950 | 950 | ±0 | ±0% | 10,000 |
| 2010/07/09 | 948 | 950 | 948 | 950 | +10 | +1.1% | 2,000 |
| 2010/07/08 | 940 | 940 | 940 | 940 | +2 | +0.2% | 2,000 |
| 2010/07/07 | 938 | 938 | 938 | 938 | ±0 | ±0% | 1,000 |
| 2010/07/06 | 940 | 940 | 938 | 938 | +1 | +0.1% | 3,000 |
| 2010/07/05 | 959 | 959 | 936 | 937 | -13 | -1.4% | 14,000 |
| 2010/07/02 | 938 | 950 | 938 | 950 | - | - | 11,000 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 930 | 930 | 930 | 930 | ±0 | ±0% | 3,000 |
| 2010/06/29 | 930 | 930 | 930 | 930 | ±0 | ±0% | 1,000 |
| 2010/06/28 | 930 | 930 | 930 | 930 | +10 | +1.1% | 1,000 |
| 2010/06/25 | 920 | 920 | 920 | 920 | - | - | 3,000 |
| 2010/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/23 | 923 | 923 | 923 | 923 | -4 | -0.4% | 2,000 |
| 2010/06/22 | 927 | 927 | 927 | 927 | +1 | +0.1% | 1,000 |
| 2010/06/21 | 926 | 926 | 926 | 926 | -3 | -0.3% | 1,000 |
| 2010/06/18 | 929 | 929 | 929 | 929 | - | - | 4,000 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 915 | 918 | 914 | 914 | - | - | 4,000 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 925 | 925 | 925 | 925 | -5 | -0.5% | 11,000 |
| 2010/06/10 | 924 | 930 | 923 | 930 | - | - | 7,000 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 920 | 920 | 920 | 920 | - | - | 1,000 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 917 | 917 | 917 | 917 | +7 | +0.8% | 1,000 |
| 2010/06/02 | 910 | 910 | 910 | 910 | +1 | +0.1% | 3,000 |
| 2010/06/01 | 909 | 909 | 909 | 909 | -28 | -3% | 4,000 |
| 2010/05/31 | 937 | 937 | 937 | 937 | - | - | 3,000 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 911 | 911 | 911 | 911 | -9 | -1% | 1,000 |
| 2010/05/25 | 930 | 930 | 920 | 920 | +8 | +0.9% | 4,000 |
| 2010/05/24 | 912 | 912 | 912 | 912 | ±0 | ±0% | 1,000 |
| 2010/05/21 | 912 | 912 | 912 | 912 | -3 | -0.3% | 1,000 |
| 2010/05/20 | 916 | 916 | 915 | 915 | -1 | -0.1% | 3,000 |
| 2010/05/19 | 916 | 916 | 916 | 916 | - | - | 1,000 |
| 2010/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/17 | 927 | 935 | 927 | 935 | +8 | +0.9% | 13,000 |
| 2010/05/14 | 925 | 927 | 925 | 927 | - | - | 2,000 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 930 | 930 | 930 | 930 | -3 | -0.3% | 1,000 |
| 2010/05/11 | 924 | 936 | 924 | 933 | -6 | -0.6% | 6,000 |
| 2010/05/10 | 920 | 939 | 920 | 939 | +28 | +3.1% | 6,000 |
3601～
3650
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
