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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 1,691 | 1,692 | 1,685 | 1,690 | ±0 | ±0% | 9,000 |
| 2015/11/19 | 1,702 | 1,702 | 1,689 | 1,690 | -12 | -0.7% | 9,000 |
| 2015/11/18 | 1,710 | 1,710 | 1,702 | 1,702 | -7 | -0.4% | 6,000 |
| 2015/11/17 | 1,709 | 1,728 | 1,708 | 1,709 | -82 | -4.6% | 13,000 |
| 2015/11/16 | 1,791 | 1,791 | 1,791 | 1,791 | - | - | 1,000 |
| 2015/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/12 | 1,700 | 1,700 | 1,679 | 1,679 | -16 | -0.9% | 3,000 |
| 2015/11/11 | 1,722 | 1,722 | 1,695 | 1,695 | -27 | -1.6% | 6,000 |
| 2015/11/10 | 1,722 | 1,722 | 1,722 | 1,722 | ±0 | ±0% | 1,000 |
| 2015/11/09 | 1,760 | 1,795 | 1,722 | 1,722 | +22 | +1.3% | 4,000 |
| 2015/11/06 | 1,710 | 1,710 | 1,700 | 1,700 | +16 | +1% | 2,000 |
| 2015/11/05 | 1,684 | 1,684 | 1,684 | 1,684 | -35 | -2% | 2,000 |
| 2015/11/04 | 1,719 | 1,719 | 1,719 | 1,719 | -1 | -0.1% | 1,000 |
| 2015/11/02 | 1,720 | 1,720 | 1,720 | 1,720 | +39 | +2.3% | 1,000 |
| 2015/10/30 | 1,680 | 1,719 | 1,680 | 1,681 | +1 | +0.1% | 4,000 |
| 2015/10/29 | 1,680 | 1,680 | 1,680 | 1,680 | -15 | -0.9% | 2,000 |
| 2015/10/28 | 1,685 | 1,695 | 1,685 | 1,695 | +10 | +0.6% | 2,000 |
| 2015/10/27 | 1,685 | 1,685 | 1,685 | 1,685 | ±0 | ±0% | 1,000 |
| 2015/10/26 | 1,725 | 1,725 | 1,685 | 1,685 | ±0 | ±0% | 2,000 |
| 2015/10/23 | 1,692 | 1,692 | 1,685 | 1,685 | -65 | -3.7% | 2,000 |
| 2015/10/22 | 1,787 | 1,787 | 1,750 | 1,750 | ±0 | ±0% | 2,000 |
| 2015/10/21 | 1,750 | 1,750 | 1,750 | 1,750 | +64 | +3.8% | 3,000 |
| 2015/10/20 | 1,686 | 1,686 | 1,686 | 1,686 | +24 | +1.4% | 1,000 |
| 2015/10/19 | 1,662 | 1,662 | 1,662 | 1,662 | - | - | 2,000 |
| 2015/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/15 | 1,622 | 1,622 | 1,622 | 1,622 | - | - | 1,000 |
| 2015/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/13 | 1,655 | 1,655 | 1,655 | 1,655 | ±0 | ±0% | 8,000 |
| 2015/10/09 | 1,658 | 1,660 | 1,655 | 1,655 | -3 | -0.2% | 3,000 |
| 2015/10/08 | 1,658 | 1,658 | 1,658 | 1,658 | ±0 | ±0% | 3,000 |
| 2015/10/07 | 1,659 | 1,659 | 1,658 | 1,658 | +23 | +1.4% | 2,000 |
| 2015/10/06 | 1,650 | 1,664 | 1,635 | 1,635 | -95 | -5.5% | 35,000 |
| 2015/10/05 | 1,730 | 1,730 | 1,730 | 1,730 | -15 | -0.9% | 3,000 |
| 2015/10/02 | 1,745 | 1,745 | 1,745 | 1,745 | - | - | 1,000 |
| 2015/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/30 | 1,730 | 1,745 | 1,730 | 1,745 | +76 | +4.6% | 4,000 |
| 2015/09/29 | 1,731 | 1,735 | 1,661 | 1,669 | -22 | -1.3% | 4,000 |
| 2015/09/28 | 1,651 | 1,691 | 1,651 | 1,691 | +72 | +4.4% | 2,000 |
| 2015/09/25 | 1,695 | 1,695 | 1,619 | 1,619 | -76 | -4.5% | 6,000 |
| 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 |
2351～
2400
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
