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 |
|---|---|---|---|---|---|---|---|
| 2014/11/28 | 1,110 | 1,110 | 1,110 | 1,110 | ±0 | ±0% | 2,000 |
| 2014/11/27 | 1,130 | 1,130 | 1,110 | 1,110 | -15 | -1.3% | 9,000 |
| 2014/11/26 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 1,000 |
| 2014/11/25 | 1,125 | 1,138 | 1,123 | 1,125 | +2 | +0.2% | 8,000 |
| 2014/11/21 | 1,125 | 1,134 | 1,121 | 1,123 | -2 | -0.2% | 5,000 |
| 2014/11/20 | 1,130 | 1,130 | 1,125 | 1,125 | -5 | -0.4% | 4,000 |
| 2014/11/19 | 1,139 | 1,139 | 1,130 | 1,130 | -6 | -0.5% | 3,000 |
| 2014/11/18 | 1,135 | 1,150 | 1,135 | 1,136 | +1 | +0.1% | 6,000 |
| 2014/11/17 | 1,125 | 1,135 | 1,125 | 1,135 | - | - | 4,000 |
| 2014/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/11/13 | 1,135 | 1,135 | 1,135 | 1,135 | ±0 | ±0% | 1,000 |
| 2014/11/12 | 1,130 | 1,135 | 1,130 | 1,135 | -5 | -0.4% | 2,000 |
| 2014/11/11 | 1,135 | 1,140 | 1,130 | 1,140 | +5 | +0.4% | 14,000 |
| 2014/11/10 | 1,132 | 1,135 | 1,132 | 1,135 | -6 | -0.5% | 3,000 |
| 2014/11/07 | 1,143 | 1,145 | 1,141 | 1,141 | -4 | -0.3% | 5,000 |
| 2014/11/06 | 1,143 | 1,145 | 1,143 | 1,145 | -5 | -0.4% | 6,000 |
| 2014/11/05 | 1,151 | 1,155 | 1,150 | 1,150 | -1 | -0.1% | 3,000 |
| 2014/11/04 | 1,151 | 1,151 | 1,151 | 1,151 | - | - | 1,000 |
| 2014/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/30 | 1,151 | 1,151 | 1,151 | 1,151 | ±0 | ±0% | 2,000 |
| 2014/10/29 | 1,151 | 1,151 | 1,151 | 1,151 | -8 | -0.7% | 1,000 |
| 2014/10/28 | 1,161 | 1,161 | 1,159 | 1,159 | ±0 | ±0% | 3,000 |
| 2014/10/27 | 1,150 | 1,159 | 1,140 | 1,159 | - | - | 3,000 |
| 2014/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/23 | 1,141 | 1,141 | 1,141 | 1,141 | - | - | 1,000 |
| 2014/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/21 | 1,155 | 1,155 | 1,155 | 1,155 | ±0 | ±0% | 3,000 |
| 2014/10/20 | 1,155 | 1,155 | 1,155 | 1,155 | -5 | -0.4% | 1,000 |
| 2014/10/17 | 1,160 | 1,160 | 1,160 | 1,160 | -7 | -0.6% | 1,000 |
| 2014/10/16 | 1,167 | 1,167 | 1,167 | 1,167 | - | - | 1,000 |
| 2014/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/14 | 1,172 | 1,172 | 1,160 | 1,160 | -12 | -1% | 10,000 |
| 2014/10/10 | 1,173 | 1,173 | 1,172 | 1,172 | -8 | -0.7% | 3,000 |
| 2014/10/09 | 1,180 | 1,180 | 1,178 | 1,180 | ±0 | ±0% | 5,000 |
| 2014/10/08 | 1,180 | 1,180 | 1,180 | 1,180 | -5 | -0.4% | 1,000 |
| 2014/10/07 | 1,185 | 1,185 | 1,185 | 1,185 | +5 | +0.4% | 4,000 |
| 2014/10/06 | 1,180 | 1,180 | 1,180 | 1,180 | - | - | 1,000 |
| 2014/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/02 | 1,174 | 1,174 | 1,173 | 1,173 | -2 | -0.2% | 2,000 |
| 2014/10/01 | 1,189 | 1,189 | 1,175 | 1,175 | -1 | -0.1% | 3,000 |
| 2014/09/30 | 1,182 | 1,187 | 1,176 | 1,176 | -9 | -0.8% | 3,000 |
| 2014/09/29 | 1,185 | 1,185 | 1,185 | 1,185 | +3 | +0.3% | 2,000 |
| 2014/09/26 | 1,199 | 1,199 | 1,182 | 1,182 | -26 | -2.2% | 5,000 |
| 2014/09/25 | 1,220 | 1,235 | 1,205 | 1,208 | -12 | -1% | 7,000 |
| 2014/09/24 | 1,239 | 1,239 | 1,220 | 1,220 | -5 | -0.4% | 4,000 |
| 2014/09/22 | 1,230 | 1,230 | 1,205 | 1,225 | -24 | -1.9% | 4,000 |
| 2014/09/19 | 1,200 | 1,250 | 1,200 | 1,249 | +59 | +5% | 11,000 |
| 2014/09/18 | 1,190 | 1,190 | 1,188 | 1,190 | +3 | +0.3% | 7,000 |
| 2014/09/17 | 1,183 | 1,187 | 1,183 | 1,187 | - | - | 3,000 |
| 2014/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2551～
2600
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
