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 |
---|---|---|---|---|---|---|---|
2023/06/21 | 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 |
2023/06/01 | 2,114 | 2,122 | 2,114 | 2,115 | ±0 | ±0% | 2,700 |
2023/05/31 | 2,115 | 2,124 | 2,115 | 2,115 | ±0 | ±0% | 1,700 |
2023/05/30 | 2,115 | 2,129 | 2,115 | 2,115 | -17 | -0.8% | 7,300 |
2023/05/29 | 2,157 | 2,157 | 2,127 | 2,132 | +5 | +0.2% | 5,100 |
2023/05/26 | 2,122 | 2,127 | 2,122 | 2,127 | +5 | +0.2% | 1,900 |
2023/05/25 | 2,123 | 2,129 | 2,120 | 2,122 | -1 | ±0% | 2,700 |
2023/05/24 | 2,123 | 2,128 | 2,123 | 2,123 | ±0 | ±0% | 1,100 |
2023/05/23 | 2,135 | 2,135 | 2,123 | 2,123 | -5 | -0.2% | 3,300 |
2023/05/22 | 2,122 | 2,129 | 2,116 | 2,128 | +6 | +0.3% | 2,700 |
2023/05/19 | 2,115 | 2,126 | 2,115 | 2,122 | +7 | +0.3% | 3,100 |
2023/05/18 | 2,130 | 2,136 | 2,115 | 2,115 | -5 | -0.2% | 7,400 |
2023/05/17 | 2,140 | 2,140 | 2,120 | 2,120 | -10 | -0.5% | 9,000 |
2023/05/16 | 2,124 | 2,131 | 2,124 | 2,130 | +7 | +0.3% | 3,800 |
2023/05/15 | 2,133 | 2,133 | 2,123 | 2,123 | -4 | -0.2% | 3,100 |
2023/05/12 | 2,120 | 2,130 | 2,120 | 2,127 | +7 | +0.3% | 1,400 |
2023/05/11 | 2,123 | 2,123 | 2,118 | 2,120 | -3 | -0.1% | 2,800 |
2023/05/10 | 2,120 | 2,130 | 2,120 | 2,123 | -1 | ±0% | 6,800 |
2023/05/09 | 2,124 | 2,127 | 2,120 | 2,124 | -1 | ±0% | 6,000 |
2023/05/08 | 2,131 | 2,131 | 2,121 | 2,125 | +4 | +0.2% | 4,900 |
2023/05/02 | 2,128 | 2,128 | 2,114 | 2,121 | +11 | +0.5% | 3,800 |
2023/05/01 | 2,133 | 2,133 | 2,110 | 2,110 | -20 | -0.9% | 14,600 |
2023/04/28 | 2,131 | 2,133 | 2,120 | 2,130 | -1 | ±0% | 7,600 |
2023/04/27 | 2,111 | 2,131 | 2,110 | 2,131 | +20 | +0.9% | 3,500 |
2023/04/26 | 2,132 | 2,132 | 2,110 | 2,111 | -21 | -1% | 2,700 |
2023/04/25 | 2,140 | 2,140 | 2,130 | 2,132 | +14 | +0.7% | 3,200 |
2023/04/24 | 2,119 | 2,125 | 2,115 | 2,118 | +1 | ±0% | 2,100 |
2023/04/21 | 2,110 | 2,117 | 2,110 | 2,117 | +2 | +0.1% | 2,300 |
2023/04/20 | 2,117 | 2,124 | 2,115 | 2,115 | -2 | -0.1% | 1,900 |
2023/04/19 | 2,117 | 2,124 | 2,117 | 2,117 | ±0 | ±0% | 1,300 |
2023/04/18 | 2,127 | 2,127 | 2,117 | 2,117 | ±0 | ±0% | 3,400 |
2023/04/17 | 2,110 | 2,117 | 2,106 | 2,117 | +12 | +0.6% | 1,800 |
2023/04/14 | 2,122 | 2,125 | 2,102 | 2,105 | -17 | -0.8% | 3,100 |
2023/04/13 | 2,108 | 2,125 | 2,108 | 2,122 | -3 | -0.1% | 4,400 |
2023/04/12 | 2,100 | 2,130 | 2,100 | 2,125 | +10 | +0.5% | 5,400 |
2023/04/11 | 2,125 | 2,126 | 2,101 | 2,115 | -15 | -0.7% | 4,600 |
2023/04/10 | 2,133 | 2,136 | 2,125 | 2,130 | -3 | -0.1% | 9,200 |
351~
400
件表示中 / 3586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 | 231,100円 | +7.3% | +26.1% | 1.60% | 14.70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 |
不二家 | 267,600円 | +3.3% | +99.6% | 1.12% | 27.59倍 | 1.21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 |
エスビー | 497,500円 | -2.7% | +7.7% | 1.49% | 8.84倍 | 0.80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 |
日東富士 | 665,000円 | -0.8% | -7.2% | 4.21% | 17.81倍 | 1.22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 |
ユーグレナ | 43,300円 | +3.3% | - | 0.00% | - | 1.89倍 |
|
微細藻ミドリムシを活用した食品、化粧品販売。バイオジェット燃料に意欲。傘下にキューサイ |
市場注目の銘柄
チャート関連のコラム