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 |
|---|---|---|---|---|---|---|---|
| 2015/09/24 | 1,695 | 1,702 | 1,695 | 1,695 | -55 | -3.1% | 6,000 |
| 2015/09/18 | 1,750 | 1,750 | 1,750 | 1,750 | +40 | +2.3% | 4,000 |
| 2015/09/17 | 1,707 | 1,710 | 1,707 | 1,710 | - | - | 3,000 |
| 2015/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/15 | 1,750 | 1,750 | 1,707 | 1,707 | +33 | +2% | 2,000 |
| 2015/09/14 | 1,674 | 1,674 | 1,674 | 1,674 | - | - | 1,000 |
| 2015/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/10 | 1,754 | 1,754 | 1,754 | 1,754 | ±0 | ±0% | 6,000 |
| 2015/09/09 | 1,672 | 1,754 | 1,672 | 1,754 | +98 | +5.9% | 5,000 |
| 2015/09/08 | 1,656 | 1,656 | 1,656 | 1,656 | -39 | -2.3% | 2,000 |
| 2015/09/07 | 1,695 | 1,695 | 1,695 | 1,695 | -5 | -0.3% | 2,000 |
| 2015/09/04 | 1,712 | 1,712 | 1,700 | 1,700 | -34 | -2% | 2,000 |
| 2015/09/03 | 1,700 | 1,734 | 1,700 | 1,734 | +20 | +1.2% | 2,000 |
| 2015/09/02 | 1,834 | 1,834 | 1,714 | 1,714 | -104 | -5.7% | 6,000 |
| 2015/09/01 | 1,690 | 1,818 | 1,690 | 1,818 | +9 | +0.5% | 7,000 |
| 2015/08/31 | 1,809 | 1,809 | 1,809 | 1,809 | +29 | +1.6% | 2,000 |
| 2015/08/28 | 1,780 | 1,800 | 1,780 | 1,780 | +80 | +4.7% | 6,000 |
| 2015/08/27 | 1,660 | 1,700 | 1,659 | 1,700 | +100 | +6.3% | 7,000 |
| 2015/08/26 | 1,581 | 1,600 | 1,581 | 1,600 | ±0 | ±0% | 5,000 |
| 2015/08/25 | 1,551 | 1,620 | 1,510 | 1,600 | -55 | -3.3% | 21,000 |
| 2015/08/24 | 1,698 | 1,698 | 1,615 | 1,655 | -44 | -2.6% | 7,000 |
| 2015/08/21 | 1,725 | 1,764 | 1,685 | 1,699 | +49 | +3% | 8,000 |
| 2015/08/20 | 1,731 | 1,735 | 1,650 | 1,650 | -74 | -4.3% | 13,000 |
| 2015/08/19 | 1,765 | 1,765 | 1,724 | 1,724 | -41 | -2.3% | 12,000 |
| 2015/08/18 | 1,824 | 1,824 | 1,765 | 1,765 | -23 | -1.3% | 7,000 |
| 2015/08/17 | 1,781 | 1,821 | 1,750 | 1,788 | +38 | +2.2% | 13,000 |
| 2015/08/14 | 1,788 | 1,790 | 1,750 | 1,750 | +2 | +0.1% | 9,000 |
| 2015/08/13 | 1,791 | 1,791 | 1,745 | 1,748 | -47 | -2.6% | 10,000 |
| 2015/08/12 | 1,825 | 1,830 | 1,795 | 1,795 | -35 | -1.9% | 12,000 |
| 2015/08/11 | 1,826 | 1,850 | 1,826 | 1,830 | -76 | -4% | 16,000 |
| 2015/08/10 | 1,976 | 1,976 | 1,906 | 1,906 | -70 | -3.5% | 12,000 |
| 2015/08/07 | 1,955 | 1,976 | 1,954 | 1,976 | - | - | 5,000 |
| 2015/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/05 | 1,984 | 1,984 | 1,984 | 1,984 | -6 | -0.3% | 1,000 |
| 2015/08/04 | 1,990 | 1,990 | 1,990 | 1,990 | - | - | 4,000 |
| 2015/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/31 | 1,990 | 1,990 | 1,967 | 1,980 | -15 | -0.8% | 4,000 |
| 2015/07/30 | 1,990 | 1,995 | 1,990 | 1,995 | +10 | +0.5% | 5,000 |
| 2015/07/29 | 1,980 | 1,985 | 1,980 | 1,985 | +35 | +1.8% | 2,000 |
| 2015/07/28 | 1,980 | 1,980 | 1,950 | 1,950 | -30 | -1.5% | 3,000 |
| 2015/07/27 | 1,980 | 1,980 | 1,980 | 1,980 | +11 | +0.6% | 4,000 |
| 2015/07/24 | 1,969 | 1,969 | 1,969 | 1,969 | +26 | +1.3% | 1,000 |
| 2015/07/23 | 1,912 | 1,990 | 1,912 | 1,943 | -37 | -1.9% | 4,000 |
| 2015/07/22 | 2,000 | 2,001 | 1,980 | 1,980 | -9 | -0.5% | 8,000 |
| 2015/07/21 | 1,989 | 1,989 | 1,989 | 1,989 | +69 | +3.6% | 2,000 |
| 2015/07/17 | 1,990 | 2,000 | 1,920 | 1,920 | -30 | -1.5% | 4,000 |
| 2015/07/16 | 1,975 | 1,975 | 1,920 | 1,950 | +15 | +0.8% | 6,000 |
| 2015/07/15 | 1,915 | 1,940 | 1,915 | 1,935 | +37 | +1.9% | 11,000 |
| 2015/07/14 | 1,850 | 1,899 | 1,850 | 1,898 | +55 | +3% | 11,000 |
| 2015/07/13 | 1,820 | 1,843 | 1,820 | 1,843 | +32 | +1.8% | 3,000 |
2351～
2400
件表示中 / 3696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 | 261,500円 | +4.0% | -18.3% | 1.53% | 14.70倍 | 1.03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 |
| 理ビタミン | 257,200円 | +4.5% | -6.8% | 3.42% | 8.63倍 | 0.98倍 |
|
食品原料・改良剤、化成品が収益源。海藻、ドレッシングで家庭用展開。機能性食品向けに傾注 |
| ウェルネオ | 233,800円 | +3.1% | -6.9% | 3.93% | 15.34倍 | 1.06倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、第一精糖が完全統合し１社体制に。東洋精糖をＴＯＢへ |
| 日東富士 | 734,000円 | +0.9% | -2.9% | 3.81% | 15.91倍 | 1.35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 |
| Ｊオイル | 198,600円 | +4.0% | -0.3% | 3.52% | 9.38倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
