ブシロードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,677 | 1,682 | 1,575 | 1,631 | +79 | +5.1% | 1,769,800 |
| 2022/08/25 | 1,587 | 1,589 | 1,542 | 1,552 | -4 | -0.3% | 273,700 |
| 2022/08/24 | 1,570 | 1,585 | 1,536 | 1,556 | -19 | -1.2% | 324,200 |
| 2022/08/23 | 1,576 | 1,607 | 1,551 | 1,575 | +39 | +2.5% | 473,500 |
| 2022/08/22 | 1,571 | 1,600 | 1,507 | 1,536 | -54 | -3.4% | 738,400 |
| 2022/08/19 | 1,784 | 1,815 | 1,590 | 1,590 | -184 | -10.4% | 971,100 |
| 2022/08/18 | 1,728 | 1,794 | 1,712 | 1,774 | +19 | +1.1% | 571,300 |
| 2022/08/17 | 1,610 | 1,779 | 1,584 | 1,755 | +138 | +8.5% | 1,406,500 |
| 2022/08/16 | 1,461 | 1,629 | 1,444 | 1,617 | +160 | +11% | 968,900 |
| 2022/08/15 | 1,406 | 1,497 | 1,402 | 1,457 | -39 | -2.6% | 1,024,400 |
| 2022/08/12 | 1,499 | 1,520 | 1,473 | 1,496 | +10 | +0.7% | 387,200 |
| 2022/08/10 | 1,482 | 1,496 | 1,465 | 1,486 | -18 | -1.2% | 192,000 |
| 2022/08/09 | 1,475 | 1,518 | 1,472 | 1,504 | +19 | +1.3% | 307,800 |
| 2022/08/08 | 1,482 | 1,489 | 1,455 | 1,485 | -17 | -1.1% | 235,400 |
| 2022/08/05 | 1,519 | 1,526 | 1,493 | 1,502 | -15 | -1% | 233,600 |
| 2022/08/04 | 1,536 | 1,547 | 1,511 | 1,517 | -6 | -0.4% | 275,800 |
| 2022/08/03 | 1,484 | 1,531 | 1,466 | 1,523 | +49 | +3.3% | 244,300 |
| 2022/08/02 | 1,498 | 1,498 | 1,459 | 1,474 | -29 | -1.9% | 324,600 |
| 2022/08/01 | 1,512 | 1,521 | 1,479 | 1,503 | -16 | -1.1% | 288,900 |
| 2022/07/29 | 1,544 | 1,610 | 1,511 | 1,519 | -16 | -1% | 657,500 |
| 2022/07/28 | 1,471 | 1,541 | 1,468 | 1,535 | +65 | +4.4% | 825,300 |
| 2022/07/27 | 1,529 | 1,574 | 1,451 | 1,470 | +61 | +4.3% | 2,171,400 |
| 2022/07/26 | 1,398 | 1,409 | 1,376 | 1,409 | +8 | +0.6% | 167,700 |
| 2022/07/25 | 1,440 | 1,440 | 1,401 | 1,401 | -51 | -3.5% | 144,200 |
| 2022/07/22 | 1,475 | 1,476 | 1,443 | 1,452 | -28 | -1.9% | 154,100 |
| 2022/07/21 | 1,471 | 1,503 | 1,466 | 1,480 | +17 | +1.2% | 141,000 |
| 2022/07/20 | 1,438 | 1,463 | 1,422 | 1,463 | +44 | +3.1% | 167,700 |
| 2022/07/19 | 1,418 | 1,426 | 1,362 | 1,419 | -5 | -0.4% | 138,400 |
| 2022/07/15 | 1,415 | 1,440 | 1,415 | 1,424 | +2 | +0.1% | 61,600 |
| 2022/07/14 | 1,411 | 1,422 | 1,403 | 1,422 | +2 | +0.1% | 53,800 |
| 2022/07/13 | 1,420 | 1,431 | 1,414 | 1,420 | +2 | +0.1% | 54,400 |
| 2022/07/12 | 1,426 | 1,435 | 1,414 | 1,418 | -19 | -1.3% | 95,000 |
| 2022/07/11 | 1,483 | 1,491 | 1,428 | 1,437 | -55 | -3.7% | 163,500 |
| 2022/07/08 | 1,480 | 1,504 | 1,472 | 1,492 | +12 | +0.8% | 91,200 |
| 2022/07/07 | 1,492 | 1,495 | 1,451 | 1,480 | -12 | -0.8% | 91,600 |
| 2022/07/06 | 1,480 | 1,510 | 1,472 | 1,492 | -9 | -0.6% | 88,300 |
| 2022/07/05 | 1,481 | 1,510 | 1,462 | 1,501 | +7 | +0.5% | 123,900 |
| 2022/07/04 | 1,490 | 1,506 | 1,445 | 1,494 | +15 | +1% | 146,200 |
| 2022/07/01 | 1,533 | 1,555 | 1,471 | 1,479 | -15 | -1% | 229,200 |
| 2022/06/30 | 1,517 | 1,560 | 1,493 | 1,494 | +13 | +0.9% | 221,800 |
| 2022/06/29 | 1,485 | 1,485 | 1,446 | 1,481 | -63 | -4.1% | 242,300 |
| 2022/06/28 | 1,555 | 1,591 | 1,524 | 1,544 | -11 | -0.7% | 270,200 |
| 2022/06/27 | 1,541 | 1,585 | 1,532 | 1,555 | +54 | +3.6% | 244,800 |
| 2022/06/24 | 1,471 | 1,510 | 1,430 | 1,501 | +86 | +6.1% | 213,800 |
| 2022/06/23 | 1,377 | 1,424 | 1,377 | 1,415 | +57 | +4.2% | 109,200 |
| 2022/06/22 | 1,399 | 1,409 | 1,350 | 1,358 | -27 | -1.9% | 82,700 |
| 2022/06/21 | 1,366 | 1,394 | 1,341 | 1,385 | +37 | +2.7% | 90,200 |
| 2022/06/20 | 1,365 | 1,373 | 1,337 | 1,348 | +2 | +0.1% | 80,700 |
| 2022/06/17 | 1,318 | 1,353 | 1,286 | 1,346 | +10 | +0.7% | 141,000 |
| 2022/06/16 | 1,389 | 1,393 | 1,320 | 1,336 | -35 | -2.6% | 158,900 |
551～
600
件表示中 / 1302件
類似銘柄と比較する
現在ご覧いただいている「ブシロード」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 |
|---|---|---|---|---|---|---|---|---|
| ブシロード | 36,900円 | +5.9% | +5.4% | 1.22% | 25.73倍 | 1.16倍 |
|
「ヴァンガード」「バンドリ！」など自社ＩＰ多数保有。多面展開に特徴。傘下に新日本プロレス |
| 河合楽 | 304,000円 | -3.4% | -76.2% | 0.46% | 65.36倍 | 0.60倍 |
|
１９２７年創業、ピアノの世界大手。国内は直販主体。音楽教室、素材加工との３本柱。中国強化 |
| キングジム | 84,300円 | +3.7% | +438.5% | 1.66% | 48.39倍 | 0.98倍 |
|
事務ファイル首位。厚型ファイルで圧倒的。ラベル作成機「テプラ」ほか、電子文具、雑貨も展開 |
| クリナップ | 69,800円 | +1.6% | -17.1% | 4.44% | 26.50倍 | 0.45倍 |
|
システムキッチン３位。好採算の市販ルートで存在感。生産はいわき集中改め岡山と２極体制へ |
| 日本創発 | 43,500円 | +2.9% | +0.2% | 2.99% | 8.11倍 | 1.37倍 |
|
ＤＴＰサービス大手。東京リスマチックなど擁す持株会社。Ｍ＆Ａに積極姿勢。四半期配当 |
市場注目の銘柄
チャート関連のコラム
