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 |
|---|---|---|---|---|---|---|---|
| 2022/06/22 | 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 |
| 2022/06/15 | 1,410 | 1,430 | 1,368 | 1,371 | -36 | -2.6% | 58,100 |
| 2022/06/14 | 1,384 | 1,407 | 1,364 | 1,407 | -3 | -0.2% | 117,400 |
| 2022/06/13 | 1,404 | 1,424 | 1,400 | 1,410 | -46 | -3.2% | 108,400 |
| 2022/06/10 | 1,406 | 1,463 | 1,400 | 1,456 | +20 | +1.4% | 143,600 |
| 2022/06/09 | 1,387 | 1,445 | 1,368 | 1,436 | +49 | +3.5% | 182,200 |
| 2022/06/08 | 1,362 | 1,399 | 1,357 | 1,387 | +29 | +2.1% | 104,700 |
| 2022/06/07 | 1,400 | 1,400 | 1,357 | 1,358 | -54 | -3.8% | 194,700 |
| 2022/06/06 | 1,446 | 1,464 | 1,396 | 1,412 | -64 | -4.3% | 301,000 |
| 2022/06/03 | 1,498 | 1,502 | 1,461 | 1,476 | +7 | +0.5% | 139,200 |
| 2022/06/02 | 1,495 | 1,495 | 1,450 | 1,469 | -33 | -2.2% | 89,900 |
| 2022/06/01 | 1,490 | 1,517 | 1,486 | 1,502 | +10 | +0.7% | 75,200 |
| 2022/05/31 | 1,509 | 1,509 | 1,474 | 1,492 | ±0 | ±0% | 67,300 |
| 2022/05/30 | 1,515 | 1,522 | 1,485 | 1,492 | +7 | +0.5% | 135,400 |
| 2022/05/27 | 1,506 | 1,508 | 1,466 | 1,485 | -7 | -0.5% | 94,700 |
| 2022/05/26 | 1,475 | 1,519 | 1,475 | 1,492 | +30 | +2.1% | 96,200 |
| 2022/05/25 | 1,480 | 1,480 | 1,430 | 1,462 | -30 | -2% | 110,500 |
| 2022/05/24 | 1,520 | 1,520 | 1,484 | 1,492 | -28 | -1.8% | 100,100 |
| 2022/05/23 | 1,486 | 1,524 | 1,485 | 1,520 | +64 | +4.4% | 144,900 |
| 2022/05/20 | 1,480 | 1,501 | 1,418 | 1,456 | -25 | -1.7% | 119,000 |
| 2022/05/19 | 1,481 | 1,533 | 1,476 | 1,481 | -54 | -3.5% | 143,600 |
| 2022/05/18 | 1,492 | 1,540 | 1,490 | 1,535 | +43 | +2.9% | 165,900 |
| 2022/05/17 | 1,542 | 1,555 | 1,482 | 1,492 | -56 | -3.6% | 221,900 |
| 2022/05/16 | 1,520 | 1,570 | 1,501 | 1,548 | +178 | +13% | 499,700 |
| 2022/05/13 | 1,318 | 1,384 | 1,308 | 1,370 | +69 | +5.3% | 159,200 |
| 2022/05/12 | 1,335 | 1,340 | 1,301 | 1,301 | -64 | -4.7% | 120,000 |
| 2022/05/11 | 1,303 | 1,376 | 1,297 | 1,365 | +49 | +3.7% | 147,500 |
| 2022/05/10 | 1,335 | 1,335 | 1,288 | 1,316 | -21 | -1.6% | 167,400 |
| 2022/05/09 | 1,381 | 1,385 | 1,332 | 1,337 | -83 | -5.8% | 136,000 |
| 2022/05/06 | 1,418 | 1,423 | 1,384 | 1,420 | -14 | -1% | 156,700 |
| 2022/05/02 | 1,527 | 1,527 | 1,418 | 1,434 | -117 | -7.5% | 273,500 |
| 2022/04/28 | 1,565 | 1,579 | 1,543 | 1,551 | +1 | +0.1% | 72,400 |
| 2022/04/27 | 1,530 | 1,555 | 1,516 | 1,550 | -9 | -0.6% | 130,600 |
| 2022/04/26 | 1,543 | 1,563 | 1,510 | 1,559 | -1 | -0.1% | 129,400 |
| 2022/04/25 | 1,487 | 1,568 | 1,480 | 1,560 | +44 | +2.9% | 243,900 |
| 2022/04/22 | 1,534 | 1,547 | 1,497 | 1,516 | -42 | -2.7% | 206,100 |
| 2022/04/21 | 1,647 | 1,647 | 1,555 | 1,558 | -84 | -5.1% | 295,600 |
| 2022/04/20 | 1,668 | 1,680 | 1,638 | 1,642 | +7 | +0.4% | 225,800 |
| 2022/04/19 | 1,640 | 1,672 | 1,623 | 1,635 | +31 | +1.9% | 278,800 |
| 2022/04/18 | 1,597 | 1,625 | 1,561 | 1,604 | ±0 | ±0% | 246,100 |
| 2022/04/15 | 1,548 | 1,605 | 1,548 | 1,604 | +35 | +2.2% | 200,500 |
| 2022/04/14 | 1,546 | 1,569 | 1,536 | 1,569 | +28 | +1.8% | 110,900 |
| 2022/04/13 | 1,519 | 1,572 | 1,519 | 1,541 | +35 | +2.3% | 258,100 |
| 2022/04/12 | 1,499 | 1,529 | 1,458 | 1,506 | ±0 | ±0% | 173,900 |
| 2022/04/11 | 1,547 | 1,576 | 1,502 | 1,506 | -47 | -3% | 359,200 |
| 2022/04/08 | 1,520 | 1,558 | 1,482 | 1,553 | +49 | +3.3% | 330,600 |
751～
800
件表示中 / 1457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 | 66,200円 | +15.7% | +118.7% | 0.68% | 18.00倍 | 2.01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 |
| フルヤ金属 | 249,600円 | +17.8% | +12.3% | 3.85% | 7.30倍 | 0.99倍 |
|
結晶製造容器（るつぼ）、ターゲットなど製造。プラチナ、イリジウム使った金属加工に強み |
| グローブライ | 219,900円 | +4.9% | +4.7% | 4.09% | 10.53倍 | 0.83倍 |
|
「ダイワ」ブランドの釣り具で世界トップ。ゴルフ、テニスなど総合志向。上期に利益偏重 |
| 小松ウオル | 237,300円 | +4.2% | +10.0% | 5.48% | 14.21倍 | 1.10倍 |
|
オフィスビル等の間仕切り総合メーカー、国内首位。新設ビル向けに強い。国内市場重点姿勢 |
| ＴＡＫＡＲＡ＆Ｃ | 341,500円 | +11.2% | +3.8% | 3.51% | 14.30倍 | 1.46倍 |
|
傘下に上場企業向けディスクロージャー事業大手の宝印刷や通訳・翻訳老舗のサイマルなど |
市場注目の銘柄
チャート関連のコラム
