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 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 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 |
| 2018/02/20 | 3,300 | 3,400 | 3,240 | 3,395 | +100 | +3% | 14,200 |
| 2018/02/19 | 3,255 | 3,295 | 3,190 | 3,295 | +90 | +2.8% | 10,000 |
| 2018/02/16 | 3,275 | 3,275 | 3,165 | 3,205 | -20 | -0.6% | 8,800 |
| 2018/02/15 | 3,295 | 3,295 | 3,150 | 3,225 | +25 | +0.8% | 5,300 |
| 2018/02/14 | 3,290 | 3,300 | 3,110 | 3,200 | -20 | -0.6% | 14,700 |
| 2018/02/13 | 3,150 | 3,220 | 3,125 | 3,220 | +120 | +3.9% | 12,600 |
| 2018/02/09 | 3,055 | 3,175 | 3,000 | 3,100 | -90 | -2.8% | 12,900 |
| 2018/02/08 | 3,190 | 3,255 | 3,170 | 3,190 | +50 | +1.6% | 12,700 |
| 2018/02/07 | 3,205 | 3,240 | 3,105 | 3,140 | +55 | +1.8% | 13,500 |
| 2018/02/06 | 3,075 | 3,135 | 2,960 | 3,085 | -155 | -4.8% | 19,900 |
| 2018/02/05 | 3,110 | 3,280 | 3,110 | 3,240 | -80 | -2.4% | 16,200 |
| 2018/02/02 | 3,250 | 3,330 | 3,210 | 3,320 | +70 | +2.2% | 12,800 |
| 2018/02/01 | 3,290 | 3,330 | 3,210 | 3,250 | ±0 | ±0% | 15,500 |
| 2018/01/31 | 3,115 | 3,300 | 3,100 | 3,250 | +115 | +3.7% | 14,200 |
| 2018/01/30 | 3,060 | 3,170 | 3,060 | 3,135 | +35 | +1.1% | 16,000 |
| 2018/01/29 | 3,060 | 3,130 | 3,015 | 3,100 | -85 | -2.7% | 21,900 |
1801～
1850
件表示中 / 3769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 | 252,200円 | +4.0% | -18.3% | 1.59% | 14.18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 |
| ウェルネオ | 247,000円 | +17.4% | +1.5% | 4.37% | 13.69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 | 208,600円 | +4.0% | -0.3% | 3.36% | 9.86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 | 702,000円 | +0.9% | -2.9% | 3.99% | 15.22倍 | 1.30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 |
| ユーグレナ | 47,700円 | +5.0% | +294.4% | 0.00% | - | 2.13倍 |
|
微細藻ミドリムシを活用した食品、化粧品販売。バイオジェット燃料に意欲。傘下にキューサイ |
市場注目の銘柄
チャート関連のコラム
