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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 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 |
| 2015/03/09 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 1,000 |
| 2015/03/06 | 1,340 | 1,350 | 1,340 | 1,350 | ±0 | ±0% | 6,000 |
| 2015/03/05 | 1,349 | 1,350 | 1,349 | 1,350 | +17 | +1.3% | 6,000 |
| 2015/03/04 | 1,354 | 1,356 | 1,331 | 1,333 | -11 | -0.8% | 8,000 |
| 2015/03/03 | 1,345 | 1,345 | 1,330 | 1,344 | +4 | +0.3% | 13,000 |
| 2015/03/02 | 1,320 | 1,346 | 1,320 | 1,340 | +16 | +1.2% | 5,000 |
| 2015/02/27 | 1,325 | 1,325 | 1,324 | 1,324 | ±0 | ±0% | 3,000 |
| 2015/02/26 | 1,330 | 1,330 | 1,324 | 1,324 | - | - | 5,000 |
| 2015/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/24 | 1,330 | 1,340 | 1,330 | 1,330 | +8 | +0.6% | 3,000 |
| 2015/02/23 | 1,348 | 1,348 | 1,322 | 1,322 | - | - | 3,000 |
| 2015/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/19 | 1,370 | 1,370 | 1,340 | 1,340 | -5 | -0.4% | 6,000 |
| 2015/02/18 | 1,342 | 1,345 | 1,342 | 1,345 | +6 | +0.4% | 3,000 |
| 2015/02/17 | 1,369 | 1,369 | 1,339 | 1,339 | -1 | -0.1% | 2,000 |
| 2015/02/16 | 1,370 | 1,370 | 1,340 | 1,340 | -30 | -2.2% | 2,000 |
| 2015/02/13 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 1,000 |
| 2015/02/12 | 1,368 | 1,370 | 1,368 | 1,370 | +27 | +2% | 8,000 |
| 2015/02/10 | 1,305 | 1,343 | 1,305 | 1,343 | +38 | +2.9% | 7,000 |
| 2015/02/09 | 1,280 | 1,305 | 1,280 | 1,305 | -35 | -2.6% | 3,000 |
| 2015/02/06 | 1,340 | 1,340 | 1,340 | 1,340 | +40 | +3.1% | 2,000 |
| 2015/02/05 | 1,300 | 1,300 | 1,298 | 1,300 | +40 | +3.2% | 7,000 |
| 2015/02/04 | 1,280 | 1,290 | 1,260 | 1,260 | +10 | +0.8% | 4,000 |
| 2015/02/03 | 1,250 | 1,269 | 1,250 | 1,250 | ±0 | ±0% | 8,000 |
| 2015/02/02 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 8,000 |
| 2015/01/30 | 1,225 | 1,250 | 1,225 | 1,250 | +61 | +5.1% | 15,000 |
| 2015/01/29 | 1,230 | 1,230 | 1,189 | 1,189 | -30 | -2.5% | 6,000 |
| 2015/01/28 | 1,200 | 1,219 | 1,196 | 1,219 | +19 | +1.6% | 6,000 |
| 2015/01/27 | 1,197 | 1,200 | 1,189 | 1,200 | +3 | +0.3% | 7,000 |
| 2015/01/26 | 1,199 | 1,199 | 1,187 | 1,197 | +4 | +0.3% | 3,000 |
| 2015/01/23 | 1,193 | 1,193 | 1,193 | 1,193 | ±0 | ±0% | 3,000 |
| 2015/01/22 | 1,193 | 1,193 | 1,193 | 1,193 | -6 | -0.5% | 1,000 |
| 2015/01/21 | 1,199 | 1,199 | 1,199 | 1,199 | +1 | +0.1% | 2,000 |
| 2015/01/20 | 1,198 | 1,198 | 1,198 | 1,198 | +3 | +0.3% | 1,000 |
| 2015/01/19 | 1,195 | 1,195 | 1,195 | 1,195 | ±0 | ±0% | 1,000 |
| 2015/01/16 | 1,190 | 1,195 | 1,190 | 1,195 | +5 | +0.4% | 10,000 |
| 2015/01/15 | 1,193 | 1,193 | 1,190 | 1,190 | ±0 | ±0% | 2,000 |
| 2015/01/14 | 1,180 | 1,190 | 1,180 | 1,190 | ±0 | ±0% | 3,000 |
| 2015/01/13 | 1,189 | 1,190 | 1,184 | 1,190 | ±0 | ±0% | 5,000 |
| 2015/01/09 | 1,185 | 1,190 | 1,185 | 1,190 | +5 | +0.4% | 3,000 |
| 2015/01/08 | 1,166 | 1,185 | 1,166 | 1,185 | +19 | +1.6% | 8,000 |
| 2015/01/07 | 1,183 | 1,183 | 1,166 | 1,166 | +12 | +1% | 2,000 |
| 2015/01/06 | 1,180 | 1,180 | 1,153 | 1,154 | - | - | 4,000 |
2551～
2600
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
