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 |
|---|---|---|---|---|---|---|---|
| 2014/09/12 | 1,178 | 1,180 | 1,178 | 1,180 | +2 | +0.2% | 2,000 |
| 2014/09/11 | 1,165 | 1,178 | 1,165 | 1,178 | +5 | +0.4% | 13,000 |
| 2014/09/10 | 1,172 | 1,177 | 1,172 | 1,173 | +10 | +0.9% | 6,000 |
| 2014/09/09 | 1,174 | 1,174 | 1,163 | 1,163 | -1 | -0.1% | 2,000 |
| 2014/09/08 | 1,170 | 1,170 | 1,164 | 1,164 | - | - | 2,000 |
| 2014/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/09/04 | 1,162 | 1,170 | 1,162 | 1,170 | +8 | +0.7% | 2,000 |
| 2014/09/03 | 1,162 | 1,162 | 1,162 | 1,162 | - | - | 1,000 |
| 2014/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/09/01 | 1,170 | 1,175 | 1,170 | 1,175 | +5 | +0.4% | 3,000 |
| 2014/08/29 | 1,170 | 1,170 | 1,170 | 1,170 | +5 | +0.4% | 2,000 |
| 2014/08/28 | 1,165 | 1,165 | 1,165 | 1,165 | +3 | +0.3% | 2,000 |
| 2014/08/27 | 1,159 | 1,162 | 1,159 | 1,162 | +3 | +0.3% | 2,000 |
| 2014/08/26 | 1,148 | 1,159 | 1,147 | 1,159 | -1 | -0.1% | 4,000 |
| 2014/08/25 | 1,162 | 1,162 | 1,160 | 1,160 | -2 | -0.2% | 4,000 |
| 2014/08/22 | 1,160 | 1,162 | 1,160 | 1,162 | +2 | +0.2% | 2,000 |
| 2014/08/21 | 1,160 | 1,160 | 1,160 | 1,160 | +10 | +0.9% | 1,000 |
| 2014/08/20 | 1,146 | 1,150 | 1,146 | 1,150 | -10 | -0.9% | 2,000 |
| 2014/08/19 | 1,160 | 1,160 | 1,160 | 1,160 | +5 | +0.4% | 1,000 |
| 2014/08/18 | 1,155 | 1,155 | 1,155 | 1,155 | - | - | 2,000 |
| 2014/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/14 | 1,155 | 1,155 | 1,155 | 1,155 | +8 | +0.7% | 1,000 |
| 2014/08/13 | 1,152 | 1,162 | 1,147 | 1,147 | - | - | 6,000 |
| 2014/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/11 | 1,165 | 1,165 | 1,165 | 1,165 | - | - | 9,000 |
| 2014/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/04 | 1,145 | 1,165 | 1,145 | 1,165 | +14 | +1.2% | 8,000 |
| 2014/08/01 | 1,153 | 1,153 | 1,151 | 1,151 | -13 | -1.1% | 2,000 |
| 2014/07/31 | 1,153 | 1,164 | 1,153 | 1,164 | ±0 | ±0% | 2,000 |
| 2014/07/30 | 1,164 | 1,164 | 1,164 | 1,164 | ±0 | ±0% | 1,000 |
| 2014/07/29 | 1,164 | 1,164 | 1,164 | 1,164 | +4 | +0.3% | 2,000 |
| 2014/07/28 | 1,148 | 1,160 | 1,148 | 1,160 | +12 | +1% | 2,000 |
| 2014/07/25 | 1,160 | 1,160 | 1,148 | 1,148 | -12 | -1% | 2,000 |
| 2014/07/24 | 1,160 | 1,160 | 1,160 | 1,160 | +2 | +0.2% | 1,000 |
| 2014/07/23 | 1,152 | 1,158 | 1,152 | 1,158 | - | - | 2,000 |
| 2014/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/18 | 1,152 | 1,155 | 1,152 | 1,152 | ±0 | ±0% | 5,000 |
| 2014/07/17 | 1,152 | 1,152 | 1,152 | 1,152 | +2 | +0.2% | 2,000 |
| 2014/07/16 | 1,144 | 1,150 | 1,144 | 1,150 | +2 | +0.2% | 3,000 |
| 2014/07/15 | 1,148 | 1,148 | 1,148 | 1,148 | +1 | +0.1% | 2,000 |
| 2014/07/14 | 1,147 | 1,147 | 1,147 | 1,147 | +7 | +0.6% | 1,000 |
| 2014/07/11 | 1,145 | 1,145 | 1,140 | 1,140 | -5 | -0.4% | 11,000 |
| 2014/07/10 | 1,139 | 1,145 | 1,139 | 1,145 | +7 | +0.6% | 2,000 |
| 2014/07/09 | 1,145 | 1,145 | 1,138 | 1,138 | ±0 | ±0% | 2,000 |
| 2014/07/08 | 1,138 | 1,152 | 1,138 | 1,138 | +4 | +0.4% | 7,000 |
| 2014/07/07 | 1,135 | 1,135 | 1,134 | 1,134 | -3 | -0.3% | 3,000 |
| 2014/07/04 | 1,137 | 1,139 | 1,137 | 1,137 | ±0 | ±0% | 12,000 |
2601～
2650
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
