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 |
|---|---|---|---|---|---|---|---|
| 2016/06/10 | 1,804 | 1,870 | 1,799 | 1,856 | +57 | +3.2% | 34,100 |
| 2016/06/09 | 1,748 | 1,825 | 1,748 | 1,799 | +57 | +3.3% | 19,800 |
| 2016/06/08 | 1,789 | 1,789 | 1,720 | 1,742 | -56 | -3.1% | 21,600 |
| 2016/06/07 | 1,813 | 1,840 | 1,780 | 1,798 | -15 | -0.8% | 19,600 |
| 2016/06/06 | 1,789 | 1,828 | 1,772 | 1,813 | +18 | +1% | 27,000 |
| 2016/06/03 | 1,730 | 1,799 | 1,730 | 1,795 | +70 | +4.1% | 37,400 |
| 2016/06/02 | 1,710 | 1,730 | 1,709 | 1,725 | +20 | +1.2% | 11,800 |
| 2016/06/01 | 1,707 | 1,710 | 1,701 | 1,705 | -5 | -0.3% | 6,200 |
| 2016/05/31 | 1,702 | 1,712 | 1,701 | 1,710 | +8 | +0.5% | 10,900 |
| 2016/05/30 | 1,704 | 1,704 | 1,699 | 1,702 | -1 | -0.1% | 4,300 |
| 2016/05/27 | 1,702 | 1,706 | 1,698 | 1,703 | +5 | +0.3% | 7,500 |
| 2016/05/26 | 1,701 | 1,701 | 1,695 | 1,698 | -3 | -0.2% | 1,500 |
| 2016/05/25 | 1,690 | 1,701 | 1,690 | 1,701 | +11 | +0.7% | 4,500 |
| 2016/05/24 | 1,699 | 1,707 | 1,688 | 1,690 | -6 | -0.4% | 11,800 |
| 2016/05/23 | 1,700 | 1,701 | 1,686 | 1,696 | -5 | -0.3% | 5,000 |
| 2016/05/20 | 1,676 | 1,701 | 1,675 | 1,701 | +49 | +3% | 20,500 |
| 2016/05/19 | 1,685 | 1,685 | 1,651 | 1,652 | -42 | -2.5% | 41,700 |
| 2016/05/18 | 1,700 | 1,702 | 1,693 | 1,694 | -39 | -2.3% | 61,200 |
| 2016/05/17 | 1,733 | 1,734 | 1,710 | 1,733 | ±0 | ±0% | 13,500 |
| 2016/05/16 | 1,733 | 1,748 | 1,710 | 1,733 | +20 | +1.2% | 2,900 |
| 2016/05/13 | 1,712 | 1,716 | 1,712 | 1,713 | +5 | +0.3% | 2,200 |
| 2016/05/12 | 1,710 | 1,747 | 1,704 | 1,708 | +16 | +0.9% | 3,600 |
| 2016/05/11 | 1,710 | 1,719 | 1,684 | 1,692 | -23 | -1.3% | 6,800 |
| 2016/05/10 | 1,720 | 1,734 | 1,715 | 1,715 | -10 | -0.6% | 2,100 |
| 2016/05/09 | 1,765 | 1,765 | 1,725 | 1,725 | -39 | -2.2% | 4,000 |
| 2016/05/06 | 1,763 | 1,768 | 1,740 | 1,764 | +30 | +1.7% | 4,100 |
| 2016/05/02 | 1,760 | 1,760 | 1,703 | 1,734 | -26 | -1.5% | 8,500 |
| 2016/04/28 | 1,750 | 1,830 | 1,709 | 1,760 | +136 | +8.4% | 32,100 |
| 2016/04/27 | 1,630 | 1,656 | 1,576 | 1,624 | -16 | -1% | 12,700 |
| 2016/04/26 | 1,636 | 1,650 | 1,619 | 1,640 | +4 | +0.2% | 2,500 |
| 2016/04/25 | 1,650 | 1,650 | 1,636 | 1,636 | -4 | -0.2% | 1,100 |
| 2016/04/22 | 1,622 | 1,645 | 1,622 | 1,640 | +29 | +1.8% | 1,400 |
| 2016/04/21 | 1,665 | 1,675 | 1,611 | 1,611 | -39 | -2.4% | 6,000 |
| 2016/04/20 | 1,640 | 1,650 | 1,631 | 1,650 | +20 | +1.2% | 2,700 |
| 2016/04/19 | 1,622 | 1,630 | 1,622 | 1,630 | +12 | +0.7% | 800 |
| 2016/04/18 | 1,675 | 1,676 | 1,603 | 1,618 | -57 | -3.4% | 5,300 |
| 2016/04/15 | 1,603 | 1,675 | 1,600 | 1,675 | +74 | +4.6% | 5,300 |
| 2016/04/14 | 1,605 | 1,623 | 1,600 | 1,601 | -4 | -0.2% | 4,700 |
| 2016/04/13 | 1,650 | 1,650 | 1,604 | 1,605 | -45 | -2.7% | 6,400 |
| 2016/04/12 | 1,640 | 1,665 | 1,633 | 1,650 | +11 | +0.7% | 1,900 |
| 2016/04/11 | 1,630 | 1,640 | 1,628 | 1,639 | +9 | +0.6% | 7,400 |
| 2016/04/08 | 1,628 | 1,630 | 1,622 | 1,630 | ±0 | ±0% | 900 |
| 2016/04/07 | 1,645 | 1,650 | 1,629 | 1,630 | -16 | -1% | 1,100 |
| 2016/04/06 | 1,655 | 1,655 | 1,637 | 1,646 | -9 | -0.5% | 500 |
| 2016/04/05 | 1,639 | 1,655 | 1,639 | 1,655 | +16 | +1% | 1,200 |
| 2016/04/04 | 1,644 | 1,644 | 1,617 | 1,639 | +2 | +0.1% | 1,800 |
| 2016/04/01 | 1,698 | 1,698 | 1,602 | 1,637 | -63 | -3.7% | 13,800 |
| 2016/03/31 | 1,702 | 1,702 | 1,700 | 1,700 | -1 | -0.1% | 600 |
| 2016/03/30 | 1,701 | 1,702 | 1,664 | 1,701 | +9 | +0.5% | 1,700 |
| 2016/03/29 | 1,675 | 1,708 | 1,675 | 1,692 | -17 | -1% | 1,900 |
2251～
2300
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 | 253,500円 | +4.0% | -18.3% | 1.58% | 14.25倍 | 1.00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 | 248,200円 | +17.4% | +1.5% | 4.35% | 13.76倍 | 1.11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 | 210,500円 | +4.0% | -0.3% | 3.33% | 9.95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 |
| 日東富士 | 710,000円 | +0.9% | -2.9% | 3.94% | 15.39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 |
| ユーグレナ | 48,200円 | +5.0% | +294.4% | 0.00% | - | 2.15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
