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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 1,906 | 1,906 | 1,887 | 1,887 | -12 | -0.6% | 5,000 |
| 2019/04/17 | 1,899 | 1,903 | 1,891 | 1,899 | +10 | +0.5% | 3,500 |
| 2019/04/16 | 1,890 | 1,900 | 1,889 | 1,889 | +1 | +0.1% | 2,500 |
| 2019/04/15 | 1,893 | 1,902 | 1,887 | 1,888 | -2 | -0.1% | 3,900 |
| 2019/04/12 | 1,899 | 1,900 | 1,888 | 1,890 | +3 | +0.2% | 5,500 |
| 2019/04/11 | 1,903 | 1,904 | 1,880 | 1,887 | -17 | -0.9% | 4,000 |
| 2019/04/10 | 1,894 | 1,904 | 1,890 | 1,904 | +10 | +0.5% | 12,000 |
| 2019/04/09 | 1,896 | 1,905 | 1,893 | 1,894 | +2 | +0.1% | 4,900 |
| 2019/04/08 | 1,910 | 1,910 | 1,891 | 1,892 | +2 | +0.1% | 4,300 |
| 2019/04/05 | 1,872 | 1,906 | 1,872 | 1,890 | +20 | +1.1% | 2,200 |
| 2019/04/04 | 1,886 | 1,890 | 1,870 | 1,870 | -30 | -1.6% | 5,500 |
| 2019/04/03 | 1,890 | 1,907 | 1,890 | 1,900 | +10 | +0.5% | 3,900 |
| 2019/04/02 | 1,890 | 1,890 | 1,877 | 1,890 | +7 | +0.4% | 2,300 |
| 2019/04/01 | 1,882 | 1,902 | 1,879 | 1,883 | +4 | +0.2% | 2,300 |
| 2019/03/29 | 1,934 | 1,934 | 1,879 | 1,879 | -26 | -1.4% | 5,200 |
| 2019/03/28 | 1,916 | 1,927 | 1,905 | 1,905 | -10 | -0.5% | 4,600 |
| 2019/03/27 | 1,939 | 1,939 | 1,907 | 1,915 | -28 | -1.4% | 2,100 |
| 2019/03/26 | 1,966 | 1,966 | 1,926 | 1,943 | -26 | -1.3% | 8,400 |
| 2019/03/25 | 1,970 | 1,970 | 1,922 | 1,969 | -2 | -0.1% | 9,800 |
| 2019/03/22 | 1,919 | 1,990 | 1,919 | 1,971 | +63 | +3.3% | 19,500 |
| 2019/03/20 | 1,896 | 1,909 | 1,895 | 1,908 | +13 | +0.7% | 10,100 |
| 2019/03/19 | 1,887 | 1,895 | 1,877 | 1,895 | +8 | +0.4% | 5,600 |
| 2019/03/18 | 1,873 | 1,887 | 1,868 | 1,887 | +22 | +1.2% | 8,000 |
| 2019/03/15 | 1,866 | 1,872 | 1,857 | 1,865 | +6 | +0.3% | 5,200 |
| 2019/03/14 | 1,869 | 1,869 | 1,855 | 1,859 | +5 | +0.3% | 6,900 |
| 2019/03/13 | 1,845 | 1,860 | 1,845 | 1,854 | +9 | +0.5% | 6,600 |
| 2019/03/12 | 1,836 | 1,854 | 1,832 | 1,845 | +19 | +1% | 13,600 |
| 2019/03/11 | 1,830 | 1,830 | 1,826 | 1,826 | ±0 | ±0% | 2,500 |
| 2019/03/08 | 1,832 | 1,836 | 1,823 | 1,826 | -6 | -0.3% | 5,900 |
| 2019/03/07 | 1,835 | 1,847 | 1,831 | 1,832 | -5 | -0.3% | 6,400 |
| 2019/03/06 | 1,838 | 1,838 | 1,826 | 1,837 | +7 | +0.4% | 2,900 |
| 2019/03/05 | 1,838 | 1,842 | 1,830 | 1,830 | -10 | -0.5% | 4,500 |
| 2019/03/04 | 1,835 | 1,840 | 1,824 | 1,840 | +14 | +0.8% | 8,900 |
| 2019/03/01 | 1,847 | 1,847 | 1,826 | 1,826 | -15 | -0.8% | 9,600 |
| 2019/02/28 | 1,830 | 1,841 | 1,830 | 1,841 | +14 | +0.8% | 5,700 |
| 2019/02/27 | 1,840 | 1,840 | 1,818 | 1,827 | -13 | -0.7% | 10,300 |
| 2019/02/26 | 1,851 | 1,851 | 1,825 | 1,840 | +5 | +0.3% | 16,200 |
| 2019/02/25 | 1,839 | 1,844 | 1,821 | 1,835 | +13 | +0.7% | 6,200 |
| 2019/02/22 | 1,843 | 1,843 | 1,820 | 1,822 | -18 | -1% | 9,500 |
| 2019/02/21 | 1,883 | 1,883 | 1,825 | 1,840 | -15 | -0.8% | 25,600 |
| 2019/02/20 | 1,822 | 1,855 | 1,801 | 1,855 | +43 | +2.4% | 25,200 |
| 2019/02/19 | 1,780 | 1,823 | 1,777 | 1,812 | +35 | +2% | 33,200 |
| 2019/02/18 | 1,790 | 1,790 | 1,775 | 1,777 | -12 | -0.7% | 10,800 |
| 2019/02/15 | 1,790 | 1,790 | 1,775 | 1,789 | ±0 | ±0% | 7,500 |
| 2019/02/14 | 1,778 | 1,789 | 1,775 | 1,789 | +11 | +0.6% | 8,700 |
| 2019/02/13 | 1,779 | 1,782 | 1,770 | 1,778 | -1 | -0.1% | 10,600 |
| 2019/02/12 | 1,790 | 1,790 | 1,770 | 1,779 | -1 | -0.1% | 22,700 |
| 2019/02/08 | 1,799 | 1,799 | 1,775 | 1,780 | -19 | -1.1% | 8,400 |
| 2019/02/07 | 1,825 | 1,825 | 1,783 | 1,799 | -26 | -1.4% | 21,200 |
| 2019/02/06 | 1,838 | 1,846 | 1,824 | 1,825 | -10 | -0.5% | 8,500 |
1551～
1600
件表示中 / 3770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 | 252,100円 | +4.0% | -18.3% | 1.59% | 14.17倍 | 0.99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 |
| エスビー | 323,500円 | +2.8% | +1.6% | 1.48% | 10.29倍 | 0.97倍 |
|
カレー粉が創業事業。香辛料のシェア５割超で首位。即席カレー、パスタソースもシェア高い |
| ウェルネオ | 244,700円 | +17.4% | +1.5% | 4.41% | 13.57倍 | 1.10倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一精糖が統合。６月に東洋精糖完全子会社化 |
| Ｊオイル | 207,700円 | +4.0% | -0.3% | 3.37% | 9.82倍 | 0.65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 |
| 日東富士 | 701,000円 | +0.9% | -2.9% | 3.99% | 15.20倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
