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 |
|---|---|---|---|---|---|---|---|
| 2015/05/22 | 1,755 | 1,769 | 1,749 | 1,749 | +14 | +0.8% | 5,000 |
| 2015/05/21 | 1,736 | 1,749 | 1,735 | 1,735 | +5 | +0.3% | 4,000 |
| 2015/05/20 | 1,751 | 1,751 | 1,700 | 1,730 | -40 | -2.3% | 8,000 |
| 2015/05/19 | 1,780 | 1,780 | 1,770 | 1,770 | -20 | -1.1% | 3,000 |
| 2015/05/18 | 1,830 | 1,830 | 1,790 | 1,790 | +40 | +2.3% | 7,000 |
| 2015/05/15 | 1,745 | 1,750 | 1,745 | 1,750 | +30 | +1.7% | 2,000 |
| 2015/05/14 | 1,730 | 1,730 | 1,720 | 1,720 | - | - | 2,000 |
| 2015/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/12 | 1,706 | 1,720 | 1,706 | 1,720 | +14 | +0.8% | 2,000 |
| 2015/05/11 | 1,729 | 1,729 | 1,700 | 1,706 | -24 | -1.4% | 3,000 |
| 2015/05/08 | 1,711 | 1,730 | 1,711 | 1,730 | +19 | +1.1% | 2,000 |
| 2015/05/07 | 1,775 | 1,775 | 1,711 | 1,711 | -24 | -1.4% | 13,000 |
| 2015/05/01 | 1,760 | 1,760 | 1,731 | 1,735 | -44 | -2.5% | 7,000 |
| 2015/04/30 | 1,780 | 1,780 | 1,727 | 1,779 | -1 | -0.1% | 8,000 |
| 2015/04/28 | 1,750 | 1,780 | 1,750 | 1,780 | +30 | +1.7% | 7,000 |
| 2015/04/27 | 1,725 | 1,750 | 1,725 | 1,750 | +25 | +1.4% | 6,000 |
| 2015/04/24 | 1,780 | 1,780 | 1,700 | 1,725 | -55 | -3.1% | 7,000 |
| 2015/04/23 | 1,760 | 1,780 | 1,760 | 1,780 | +20 | +1.1% | 5,000 |
| 2015/04/22 | 1,750 | 1,800 | 1,750 | 1,760 | +20 | +1.1% | 3,000 |
| 2015/04/21 | 1,725 | 1,740 | 1,685 | 1,740 | +15 | +0.9% | 6,000 |
| 2015/04/20 | 1,978 | 1,979 | 1,725 | 1,725 | +65 | +3.9% | 14,000 |
| 2015/04/17 | 1,660 | 1,670 | 1,660 | 1,660 | ±0 | ±0% | 7,000 |
| 2015/04/16 | 1,665 | 1,679 | 1,660 | 1,660 | -5 | -0.3% | 6,000 |
| 2015/04/15 | 1,665 | 1,665 | 1,665 | 1,665 | +20 | +1.2% | 2,000 |
| 2015/04/14 | 1,651 | 1,651 | 1,645 | 1,645 | -30 | -1.8% | 4,000 |
| 2015/04/13 | 1,650 | 1,679 | 1,649 | 1,675 | +35 | +2.1% | 12,000 |
| 2015/04/10 | 1,649 | 1,649 | 1,610 | 1,640 | +30 | +1.9% | 13,000 |
| 2015/04/09 | 1,650 | 1,650 | 1,610 | 1,610 | +3 | +0.2% | 14,000 |
| 2015/04/08 | 1,649 | 1,649 | 1,600 | 1,607 | +32 | +2% | 14,000 |
| 2015/04/07 | 1,566 | 1,615 | 1,566 | 1,575 | +25 | +1.6% | 6,000 |
| 2015/04/06 | 1,590 | 1,600 | 1,505 | 1,550 | +5 | +0.3% | 16,000 |
| 2015/04/03 | 1,540 | 1,545 | 1,483 | 1,545 | +45 | +3% | 6,000 |
| 2015/04/02 | 1,490 | 1,500 | 1,490 | 1,500 | +33 | +2.2% | 2,000 |
| 2015/04/01 | 1,560 | 1,570 | 1,416 | 1,467 | -88 | -5.7% | 46,000 |
| 2015/03/31 | 1,590 | 1,590 | 1,555 | 1,555 | -45 | -2.8% | 3,000 |
| 2015/03/30 | 1,680 | 1,680 | 1,520 | 1,600 | -100 | -5.9% | 25,000 |
| 2015/03/27 | 1,782 | 1,782 | 1,700 | 1,700 | -90 | -5% | 4,000 |
| 2015/03/26 | 1,805 | 1,828 | 1,790 | 1,790 | -15 | -0.8% | 10,000 |
| 2015/03/25 | 1,955 | 1,955 | 1,791 | 1,805 | -155 | -7.9% | 20,000 |
| 2015/03/24 | 1,700 | 2,100 | 1,680 | 1,960 | +260 | +15.3% | 11,000 |
| 2015/03/23 | 1,690 | 1,700 | 1,690 | 1,700 | +30 | +1.8% | 6,000 |
| 2015/03/20 | 1,650 | 1,670 | 1,650 | 1,670 | +20 | +1.2% | 13,000 |
| 2015/03/19 | 1,650 | 1,650 | 1,650 | 1,650 | +60 | +3.8% | 2,000 |
| 2015/03/18 | 1,650 | 1,670 | 1,590 | 1,590 | -60 | -3.6% | 8,000 |
| 2015/03/17 | 1,645 | 1,650 | 1,638 | 1,650 | +50 | +3.1% | 22,000 |
| 2015/03/16 | 1,449 | 1,650 | 1,449 | 1,600 | +220 | +15.9% | 24,000 |
| 2015/03/13 | 1,380 | 1,390 | 1,372 | 1,380 | +28 | +2.1% | 8,000 |
| 2015/03/12 | 1,365 | 1,371 | 1,352 | 1,352 | -3 | -0.2% | 11,000 |
| 2015/03/11 | 1,346 | 1,355 | 1,346 | 1,355 | -9 | -0.7% | 8,000 |
| 2015/03/10 | 1,350 | 1,365 | 1,350 | 1,364 | +14 | +1% | 4,000 |
2451～
2500
件表示中 / 3711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 | 267,200円 | +4.0% | -18.3% | 1.50% | 15.02倍 | 1.05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 | 294,300円 | +2.8% | +1.6% | 1.63% | 9.36倍 | 0.89倍 |
|
カレー粉が創業事業。スパイスシェア６割程度で首位。即席カレー、パスタソースも高シェア |
| 理ビタミン | 258,200円 | +4.6% | -4.4% | 4.26% | 9.41倍 | 0.97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 | 223,900円 | +17.4% | +1.5% | 4.82% | 12.34倍 | 1.00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 | 740,000円 | +0.9% | -2.9% | 3.78% | 16.04倍 | 1.37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
