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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,297 | 1,341 | 1,272 | 1,325 | +25 | +1.9% | 133,400 |
| 2022/03/30 | 1,276 | 1,300 | 1,263 | 1,300 | +54 | +4.3% | 171,500 |
| 2022/03/29 | 1,213 | 1,249 | 1,212 | 1,246 | +33 | +2.7% | 131,000 |
| 2022/03/28 | 1,257 | 1,257 | 1,201 | 1,213 | -53 | -4.2% | 205,000 |
| 2022/03/25 | 1,292 | 1,295 | 1,261 | 1,266 | -31 | -2.4% | 115,800 |
| 2022/03/24 | 1,267 | 1,299 | 1,250 | 1,297 | ±0 | ±0% | 121,500 |
| 2022/03/23 | 1,327 | 1,333 | 1,282 | 1,297 | -4 | -0.3% | 279,800 |
| 2022/03/22 | 1,377 | 1,377 | 1,288 | 1,301 | -57 | -4.2% | 254,900 |
| 2022/03/18 | 1,332 | 1,364 | 1,330 | 1,358 | +16 | +1.2% | 125,600 |
| 2022/03/17 | 1,353 | 1,353 | 1,318 | 1,342 | +30 | +2.3% | 211,100 |
| 2022/03/16 | 1,347 | 1,347 | 1,295 | 1,312 | +12 | +0.9% | 180,600 |
| 2022/03/15 | 1,248 | 1,300 | 1,225 | 1,300 | +36 | +2.8% | 123,600 |
| 2022/03/14 | 1,249 | 1,297 | 1,248 | 1,264 | +26 | +2.1% | 150,300 |
| 2022/03/11 | 1,226 | 1,247 | 1,207 | 1,238 | +3 | +0.2% | 159,400 |
| 2022/03/10 | 1,222 | 1,241 | 1,198 | 1,235 | +65 | +5.6% | 187,200 |
| 2022/03/09 | 1,211 | 1,236 | 1,163 | 1,170 | -25 | -2.1% | 228,100 |
| 2022/03/08 | 1,170 | 1,245 | 1,158 | 1,195 | +21 | +1.8% | 327,500 |
| 2022/03/07 | 1,157 | 1,180 | 1,151 | 1,174 | -25 | -2.1% | 207,700 |
| 2022/03/04 | 1,207 | 1,224 | 1,166 | 1,199 | -24 | -2% | 261,100 |
| 2022/03/03 | 1,240 | 1,245 | 1,213 | 1,223 | +13 | +1.1% | 206,700 |
| 2022/03/02 | 1,207 | 1,220 | 1,189 | 1,210 | -35 | -2.8% | 268,300 |
| 2022/03/01 | 1,204 | 1,250 | 1,204 | 1,245 | +34 | +2.8% | 307,000 |
| 2022/02/28 | 1,150 | 1,215 | 1,113 | 1,211 | +49 | +4.2% | 356,800 |
| 2022/02/25 | 1,148 | 1,180 | 1,136 | 1,162 | +58 | +5.3% | 249,000 |
| 2022/02/24 | 1,127 | 1,135 | 1,074 | 1,104 | -13 | -1.2% | 236,900 |
| 2022/02/22 | 1,139 | 1,161 | 1,116 | 1,117 | -27 | -2.4% | 159,700 |
| 2022/02/21 | 1,163 | 1,165 | 1,131 | 1,144 | -49 | -4.1% | 133,700 |
| 2022/02/18 | 1,171 | 1,200 | 1,160 | 1,193 | -8 | -0.7% | 214,800 |
| 2022/02/17 | 1,221 | 1,233 | 1,188 | 1,201 | -31 | -2.5% | 217,700 |
| 2022/02/16 | 1,295 | 1,320 | 1,229 | 1,232 | -18 | -1.4% | 276,800 |
| 2022/02/15 | 1,274 | 1,310 | 1,199 | 1,250 | -192 | -13.3% | 588,900 |
| 2022/02/14 | 1,462 | 1,464 | 1,412 | 1,442 | -60 | -4% | 227,700 |
| 2022/02/10 | 1,517 | 1,530 | 1,483 | 1,502 | +15 | +1% | 124,600 |
| 2022/02/09 | 1,478 | 1,492 | 1,438 | 1,487 | +39 | +2.7% | 85,100 |
| 2022/02/08 | 1,455 | 1,476 | 1,430 | 1,448 | -7 | -0.5% | 88,200 |
| 2022/02/07 | 1,512 | 1,540 | 1,450 | 1,455 | -60 | -4% | 128,900 |
| 2022/02/04 | 1,438 | 1,521 | 1,428 | 1,515 | +58 | +4% | 164,000 |
| 2022/02/03 | 1,455 | 1,475 | 1,424 | 1,457 | -49 | -3.3% | 189,600 |
| 2022/02/02 | 1,450 | 1,514 | 1,437 | 1,506 | +81 | +5.7% | 171,000 |
| 2022/02/01 | 1,469 | 1,480 | 1,407 | 1,425 | +46 | +3.3% | 222,300 |
| 2022/01/31 | 1,347 | 1,406 | 1,334 | 1,379 | +49 | +3.7% | 199,200 |
| 2022/01/28 | 1,333 | 1,371 | 1,311 | 1,330 | -5 | -0.4% | 133,500 |
| 2022/01/27 | 1,433 | 1,450 | 1,319 | 1,335 | -104 | -7.2% | 264,400 |
| 2022/01/26 | 1,435 | 1,474 | 1,415 | 1,439 | +28 | +2% | 134,300 |
| 2022/01/25 | 1,484 | 1,529 | 1,401 | 1,411 | -87 | -5.8% | 164,700 |
| 2022/01/24 | 1,487 | 1,506 | 1,444 | 1,498 | -7 | -0.5% | 141,600 |
| 2022/01/21 | 1,490 | 1,509 | 1,456 | 1,505 | -25 | -1.6% | 199,900 |
| 2022/01/20 | 1,504 | 1,551 | 1,501 | 1,530 | +27 | +1.8% | 138,800 |
| 2022/01/19 | 1,566 | 1,579 | 1,500 | 1,503 | -72 | -4.6% | 150,300 |
| 2022/01/18 | 1,559 | 1,612 | 1,534 | 1,575 | +32 | +2.1% | 221,600 |
651～
700
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
