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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 2015/07/10 | 1,836 | 1,836 | 1,811 | 1,811 | +6 | +0.3% | 4,000 |
| 2015/07/09 | 1,805 | 1,805 | 1,804 | 1,805 | -1 | -0.1% | 3,000 |
| 2015/07/08 | 1,840 | 1,840 | 1,806 | 1,806 | -32 | -1.7% | 4,000 |
| 2015/07/07 | 1,835 | 1,838 | 1,835 | 1,838 | +3 | +0.2% | 2,000 |
| 2015/07/06 | 1,838 | 1,838 | 1,835 | 1,835 | -3 | -0.2% | 5,000 |
| 2015/07/03 | 1,801 | 1,838 | 1,801 | 1,838 | +38 | +2.1% | 3,000 |
| 2015/07/02 | 1,835 | 1,840 | 1,800 | 1,800 | +5 | +0.3% | 17,000 |
| 2015/07/01 | 1,775 | 1,795 | 1,775 | 1,795 | +20 | +1.1% | 9,000 |
| 2015/06/30 | 1,775 | 1,775 | 1,775 | 1,775 | +37 | +2.1% | 1,000 |
| 2015/06/29 | 1,790 | 1,790 | 1,738 | 1,738 | -47 | -2.6% | 6,000 |
| 2015/06/26 | 1,761 | 1,785 | 1,761 | 1,785 | - | - | 2,000 |
| 2015/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/24 | 1,764 | 1,764 | 1,764 | 1,764 | +1 | +0.1% | 1,000 |
| 2015/06/23 | 1,799 | 1,799 | 1,763 | 1,763 | -18 | -1% | 2,000 |
| 2015/06/22 | 1,788 | 1,795 | 1,773 | 1,781 | +11 | +0.6% | 4,000 |
| 2015/06/19 | 1,780 | 1,780 | 1,770 | 1,770 | +7 | +0.4% | 2,000 |
| 2015/06/18 | 1,738 | 1,763 | 1,738 | 1,763 | -15 | -0.8% | 4,000 |
| 2015/06/17 | 1,780 | 1,780 | 1,778 | 1,778 | -2 | -0.1% | 5,000 |
| 2015/06/16 | 1,779 | 1,780 | 1,779 | 1,780 | +6 | +0.3% | 4,000 |
| 2015/06/15 | 1,780 | 1,780 | 1,774 | 1,774 | +29 | +1.7% | 5,000 |
| 2015/06/12 | 1,755 | 1,755 | 1,745 | 1,745 | -15 | -0.9% | 3,000 |
| 2015/06/11 | 1,760 | 1,760 | 1,760 | 1,760 | +6 | +0.3% | 9,000 |
| 2015/06/10 | 1,749 | 1,754 | 1,741 | 1,754 | +14 | +0.8% | 5,000 |
| 2015/06/09 | 1,741 | 1,741 | 1,740 | 1,740 | -6 | -0.3% | 2,000 |
| 2015/06/08 | 1,749 | 1,749 | 1,746 | 1,746 | - | - | 2,000 |
| 2015/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/04 | 1,732 | 1,732 | 1,732 | 1,732 | ±0 | ±0% | 3,000 |
| 2015/06/03 | 1,740 | 1,740 | 1,732 | 1,732 | -9 | -0.5% | 2,000 |
2451～
2500
件表示中 / 3768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 | 254,400円 | +4.0% | -18.3% | 1.57% | 14.30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 | 249,700円 | +17.4% | +1.5% | 4.33% | 13.85倍 | 1.12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 | 719,000円 | +0.9% | -2.9% | 3.89% | 15.59倍 | 1.33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 | 48,700円 | +5.0% | +294.4% | 0.00% | - | 2.18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
