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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,360 | 2,384 | 2,332 | 2,332 | -24 | -1% | 10,200 |
| 2024/04/25 | 2,356 | 2,379 | 2,356 | 2,356 | +1 | ±0% | 1,500 |
| 2024/04/24 | 2,362 | 2,374 | 2,331 | 2,355 | -2 | -0.1% | 2,900 |
| 2024/04/23 | 2,380 | 2,390 | 2,357 | 2,357 | -23 | -1% | 2,500 |
| 2024/04/22 | 2,394 | 2,394 | 2,380 | 2,380 | -13 | -0.5% | 1,700 |
| 2024/04/19 | 2,367 | 2,394 | 2,362 | 2,393 | +31 | +1.3% | 7,100 |
| 2024/04/18 | 2,327 | 2,368 | 2,327 | 2,362 | +32 | +1.4% | 1,300 |
| 2024/04/17 | 2,350 | 2,365 | 2,330 | 2,330 | -20 | -0.9% | 5,900 |
| 2024/04/16 | 2,368 | 2,368 | 2,331 | 2,350 | -18 | -0.8% | 3,800 |
| 2024/04/15 | 2,368 | 2,410 | 2,320 | 2,368 | -1 | ±0% | 4,500 |
| 2024/04/12 | 2,369 | 2,373 | 2,359 | 2,369 | ±0 | ±0% | 2,000 |
| 2024/04/11 | 2,409 | 2,409 | 2,360 | 2,369 | -22 | -0.9% | 7,800 |
| 2024/04/10 | 2,336 | 2,400 | 2,336 | 2,391 | +55 | +2.4% | 9,900 |
| 2024/04/09 | 2,321 | 2,337 | 2,321 | 2,336 | +16 | +0.7% | 3,200 |
| 2024/04/08 | 2,310 | 2,320 | 2,297 | 2,320 | +21 | +0.9% | 6,600 |
| 2024/04/05 | 2,351 | 2,351 | 2,299 | 2,299 | -41 | -1.8% | 9,800 |
| 2024/04/04 | 2,357 | 2,357 | 2,330 | 2,340 | +10 | +0.4% | 5,400 |
| 2024/04/03 | 2,330 | 2,349 | 2,300 | 2,330 | ±0 | ±0% | 8,300 |
| 2024/04/02 | 2,374 | 2,374 | 2,330 | 2,330 | -47 | -2% | 5,600 |
| 2024/04/01 | 2,391 | 2,400 | 2,377 | 2,377 | -14 | -0.6% | 5,100 |
| 2024/03/29 | 2,458 | 2,458 | 2,378 | 2,391 | -28 | -1.2% | 9,100 |
| 2024/03/28 | 2,458 | 2,458 | 2,380 | 2,419 | -39 | -1.6% | 7,200 |
| 2024/03/27 | 2,438 | 2,460 | 2,438 | 2,458 | +23 | +0.9% | 10,500 |
| 2024/03/26 | 2,419 | 2,435 | 2,415 | 2,435 | +22 | +0.9% | 7,200 |
| 2024/03/25 | 2,388 | 2,413 | 2,388 | 2,413 | +28 | +1.2% | 5,400 |
| 2024/03/22 | 2,380 | 2,401 | 2,372 | 2,385 | +13 | +0.5% | 10,300 |
| 2024/03/21 | 2,373 | 2,377 | 2,363 | 2,372 | +14 | +0.6% | 5,600 |
| 2024/03/19 | 2,355 | 2,375 | 2,350 | 2,358 | +3 | +0.1% | 8,400 |
| 2024/03/18 | 2,366 | 2,366 | 2,350 | 2,355 | -5 | -0.2% | 6,000 |
| 2024/03/15 | 2,360 | 2,375 | 2,360 | 2,360 | +2 | +0.1% | 4,000 |
| 2024/03/14 | 2,375 | 2,379 | 2,356 | 2,358 | -18 | -0.8% | 6,500 |
| 2024/03/13 | 2,368 | 2,380 | 2,352 | 2,376 | +23 | +1% | 6,000 |
| 2024/03/12 | 2,355 | 2,370 | 2,353 | 2,353 | -2 | -0.1% | 11,700 |
| 2024/03/11 | 2,345 | 2,369 | 2,345 | 2,355 | +15 | +0.6% | 8,800 |
| 2024/03/08 | 2,342 | 2,347 | 2,330 | 2,340 | +8 | +0.3% | 4,500 |
| 2024/03/07 | 2,360 | 2,360 | 2,327 | 2,332 | +1 | ±0% | 11,500 |
| 2024/03/06 | 2,327 | 2,395 | 2,327 | 2,331 | -2 | -0.1% | 6,700 |
| 2024/03/05 | 2,324 | 2,333 | 2,322 | 2,333 | +9 | +0.4% | 2,300 |
| 2024/03/04 | 2,340 | 2,340 | 2,320 | 2,324 | -16 | -0.7% | 7,200 |
| 2024/03/01 | 2,358 | 2,360 | 2,332 | 2,340 | -12 | -0.5% | 6,100 |
| 2024/02/29 | 2,363 | 2,363 | 2,340 | 2,352 | +1 | ±0% | 4,300 |
| 2024/02/28 | 2,340 | 2,351 | 2,340 | 2,351 | +11 | +0.5% | 3,200 |
| 2024/02/27 | 2,330 | 2,360 | 2,330 | 2,340 | +10 | +0.4% | 5,800 |
| 2024/02/26 | 2,375 | 2,378 | 2,330 | 2,330 | -15 | -0.6% | 7,200 |
| 2024/02/22 | 2,375 | 2,380 | 2,345 | 2,345 | -24 | -1% | 9,400 |
| 2024/02/21 | 2,340 | 2,370 | 2,326 | 2,369 | +49 | +2.1% | 9,000 |
| 2024/02/20 | 2,330 | 2,334 | 2,317 | 2,320 | +4 | +0.2% | 3,600 |
| 2024/02/19 | 2,325 | 2,334 | 2,311 | 2,316 | +5 | +0.2% | 3,800 |
| 2024/02/16 | 2,331 | 2,331 | 2,311 | 2,311 | -7 | -0.3% | 4,600 |
| 2024/02/15 | 2,320 | 2,327 | 2,310 | 2,318 | -9 | -0.4% | 9,100 |
1～
50
件表示中 / 3445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 | 233,200円 | +4.7% | +74.1% | 1.16% | 25.47倍 | 1.04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 |
| Ｊオイル | 197,000円 | -5.9% | +387.5% | 3.05% | 13.03倍 | 0.66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 |
| ライフドリンク | 498,500円 | +22.3% | +44.3% | 0.70% | 21.80倍 | 6.43倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
| 不二家 | 247,000円 | +3.3% | +99.6% | 1.21% | 25.47倍 | 1.14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 |
| 伊藤園 １ Ｐ | 184,700円 | - | - | 2.92% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
