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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 2,937 | 2,983 | 2,926 | 2,955 | -32 | -1.1% | 6,200 |
| 2018/05/02 | 2,996 | 3,000 | 2,953 | 2,987 | +31 | +1% | 2,200 |
| 2018/05/01 | 2,948 | 3,055 | 2,893 | 2,956 | +46 | +1.6% | 22,300 |
| 2018/04/27 | 2,887 | 2,920 | 2,885 | 2,910 | +23 | +0.8% | 13,300 |
| 2018/04/26 | 2,943 | 2,943 | 2,880 | 2,887 | -28 | -1% | 7,100 |
| 2018/04/25 | 2,917 | 2,945 | 2,915 | 2,915 | +3 | +0.1% | 5,500 |
| 2018/04/24 | 2,955 | 2,959 | 2,912 | 2,912 | -8 | -0.3% | 4,100 |
| 2018/04/23 | 2,926 | 2,955 | 2,920 | 2,920 | -6 | -0.2% | 1,800 |
| 2018/04/20 | 2,916 | 2,950 | 2,916 | 2,926 | +12 | +0.4% | 6,300 |
| 2018/04/19 | 2,950 | 2,979 | 2,913 | 2,914 | +14 | +0.5% | 5,700 |
| 2018/04/18 | 2,880 | 2,904 | 2,877 | 2,900 | +24 | +0.8% | 2,800 |
| 2018/04/17 | 2,883 | 2,917 | 2,875 | 2,876 | -5 | -0.2% | 4,700 |
| 2018/04/16 | 2,950 | 2,955 | 2,880 | 2,881 | -72 | -2.4% | 6,800 |
| 2018/04/13 | 2,947 | 2,998 | 2,941 | 2,953 | +6 | +0.2% | 2,400 |
| 2018/04/12 | 2,953 | 2,990 | 2,947 | 2,947 | -6 | -0.2% | 2,200 |
| 2018/04/11 | 2,996 | 2,999 | 2,952 | 2,953 | +3 | +0.1% | 5,100 |
| 2018/04/10 | 3,060 | 3,060 | 2,950 | 2,950 | -105 | -3.4% | 14,200 |
| 2018/04/09 | 3,095 | 3,110 | 3,050 | 3,055 | -60 | -1.9% | 5,200 |
| 2018/04/06 | 3,140 | 3,140 | 3,100 | 3,115 | -25 | -0.8% | 4,200 |
| 2018/04/05 | 3,135 | 3,140 | 3,090 | 3,140 | +25 | +0.8% | 3,500 |
| 2018/04/04 | 3,190 | 3,190 | 3,055 | 3,115 | -25 | -0.8% | 6,100 |
| 2018/04/03 | 3,100 | 3,195 | 3,095 | 3,140 | +45 | +1.5% | 8,300 |
| 2018/04/02 | 3,040 | 3,095 | 3,040 | 3,095 | +60 | +2% | 5,800 |
| 2018/03/30 | 3,075 | 3,090 | 3,015 | 3,035 | -15 | -0.5% | 6,400 |
| 2018/03/29 | 2,990 | 3,050 | 2,986 | 3,050 | +64 | +2.1% | 2,700 |
| 2018/03/28 | 3,035 | 3,035 | 2,970 | 2,986 | -74 | -2.4% | 4,700 |
| 2018/03/27 | 2,995 | 3,090 | 2,984 | 3,060 | +115 | +3.9% | 4,500 |
| 2018/03/26 | 2,900 | 2,980 | 2,871 | 2,945 | +25 | +0.9% | 4,700 |
| 2018/03/23 | 2,999 | 3,000 | 2,912 | 2,920 | -75 | -2.5% | 10,500 |
| 2018/03/22 | 3,025 | 3,025 | 2,985 | 2,995 | +20 | +0.7% | 4,900 |
| 2018/03/20 | 2,962 | 3,020 | 2,962 | 2,975 | +13 | +0.4% | 4,200 |
| 2018/03/19 | 2,970 | 2,990 | 2,950 | 2,962 | -8 | -0.3% | 2,500 |
| 2018/03/16 | 3,070 | 3,070 | 2,970 | 2,970 | -65 | -2.1% | 8,700 |
| 2018/03/15 | 3,080 | 3,080 | 2,995 | 3,035 | -65 | -2.1% | 8,200 |
| 2018/03/14 | 3,005 | 3,100 | 3,005 | 3,100 | +90 | +3% | 9,300 |
| 2018/03/13 | 3,115 | 3,130 | 3,010 | 3,010 | -105 | -3.4% | 14,600 |
| 2018/03/12 | 3,135 | 3,135 | 3,110 | 3,115 | ±0 | ±0% | 4,400 |
| 2018/03/09 | 3,150 | 3,150 | 3,105 | 3,115 | +15 | +0.5% | 4,200 |
| 2018/03/08 | 3,245 | 3,245 | 3,100 | 3,100 | -140 | -4.3% | 17,200 |
| 2018/03/07 | 3,315 | 3,330 | 3,215 | 3,240 | -5 | -0.2% | 7,900 |
| 2018/03/06 | 3,385 | 3,400 | 3,220 | 3,245 | +30 | +0.9% | 15,400 |
| 2018/03/05 | 3,265 | 3,310 | 3,190 | 3,215 | -50 | -1.5% | 10,200 |
| 2018/03/02 | 3,340 | 3,360 | 3,250 | 3,265 | -125 | -3.7% | 16,400 |
| 2018/03/01 | 3,460 | 3,460 | 3,370 | 3,390 | -35 | -1% | 5,800 |
| 2018/02/28 | 3,450 | 3,500 | 3,340 | 3,425 | -25 | -0.7% | 13,200 |
| 2018/02/27 | 3,455 | 3,485 | 3,410 | 3,450 | +35 | +1% | 3,900 |
| 2018/02/26 | 3,420 | 3,455 | 3,390 | 3,415 | -20 | -0.6% | 4,300 |
| 2018/02/23 | 3,490 | 3,500 | 3,415 | 3,435 | -70 | -2% | 9,400 |
| 2018/02/22 | 3,490 | 3,540 | 3,450 | 3,505 | +60 | +1.7% | 12,700 |
| 2018/02/21 | 3,440 | 3,470 | 3,345 | 3,445 | +50 | +1.5% | 13,500 |
1751～
1800
件表示中 / 3735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 | 260,300円 | +4.0% | -18.3% | 1.54% | 14.63倍 | 1.02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 | 304,000円 | +2.8% | +1.6% | 1.58% | 9.67倍 | 0.92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 | 225,600円 | +17.4% | +1.5% | 4.79% | 12.43倍 | 1.01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 |
| カンロ | 149,600円 | +5.7% | +0.6% | 2.07% | 19.34倍 | 3.75倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 日東富士 | 711,000円 | +0.9% | -2.9% | 3.94% | 15.41倍 | 1.31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
