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 |
|---|---|---|---|---|---|---|---|
| 2014/07/03 | 1,136 | 1,137 | 1,136 | 1,137 | +6 | +0.5% | 5,000 |
| 2014/07/02 | 1,130 | 1,137 | 1,130 | 1,131 | +3 | +0.3% | 7,000 |
| 2014/07/01 | 1,125 | 1,128 | 1,125 | 1,128 | +3 | +0.3% | 2,000 |
| 2014/06/30 | 1,128 | 1,128 | 1,121 | 1,125 | -3 | -0.3% | 6,000 |
| 2014/06/27 | 1,125 | 1,128 | 1,125 | 1,128 | - | - | 5,000 |
| 2014/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/25 | 1,120 | 1,120 | 1,120 | 1,120 | -5 | -0.4% | 1,000 |
| 2014/06/24 | 1,120 | 1,125 | 1,120 | 1,125 | +5 | +0.4% | 2,000 |
| 2014/06/23 | 1,120 | 1,120 | 1,110 | 1,120 | +2 | +0.2% | 3,000 |
| 2014/06/20 | 1,119 | 1,119 | 1,118 | 1,118 | - | - | 2,000 |
| 2014/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/18 | 1,118 | 1,118 | 1,111 | 1,111 | -3 | -0.3% | 5,000 |
| 2014/06/17 | 1,114 | 1,114 | 1,114 | 1,114 | +3 | +0.3% | 1,000 |
| 2014/06/16 | 1,115 | 1,115 | 1,110 | 1,111 | -4 | -0.4% | 5,000 |
| 2014/06/13 | 1,115 | 1,115 | 1,115 | 1,115 | -1 | -0.1% | 1,000 |
| 2014/06/12 | 1,116 | 1,116 | 1,116 | 1,116 | ±0 | ±0% | 9,000 |
| 2014/06/11 | 1,114 | 1,116 | 1,114 | 1,116 | +1 | +0.1% | 2,000 |
| 2014/06/10 | 1,115 | 1,115 | 1,113 | 1,115 | +3 | +0.3% | 3,000 |
| 2014/06/09 | 1,112 | 1,112 | 1,112 | 1,112 | - | - | 2,000 |
| 2014/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/04 | 1,120 | 1,120 | 1,105 | 1,107 | -13 | -1.2% | 13,000 |
| 2014/06/03 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 1,000 |
| 2014/06/02 | 1,119 | 1,120 | 1,119 | 1,120 | - | - | 3,000 |
| 2014/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/29 | 1,137 | 1,137 | 1,115 | 1,115 | - | - | 3,000 |
| 2014/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/27 | 1,111 | 1,111 | 1,111 | 1,111 | +15 | +1.4% | 1,000 |
| 2014/05/26 | 1,096 | 1,096 | 1,096 | 1,096 | +4 | +0.4% | 1,000 |
| 2014/05/23 | 1,092 | 1,092 | 1,092 | 1,092 | +1 | +0.1% | 1,000 |
| 2014/05/22 | 1,105 | 1,105 | 1,091 | 1,091 | - | - | 7,000 |
| 2014/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/19 | 1,105 | 1,105 | 1,105 | 1,105 | -2 | -0.2% | 1,000 |
| 2014/05/16 | 1,107 | 1,107 | 1,107 | 1,107 | ±0 | ±0% | 1,000 |
| 2014/05/15 | 1,092 | 1,107 | 1,092 | 1,107 | +15 | +1.4% | 11,000 |
| 2014/05/14 | 1,092 | 1,092 | 1,092 | 1,092 | +11 | +1% | 2,000 |
| 2014/05/13 | 1,086 | 1,086 | 1,081 | 1,081 | -24 | -2.2% | 2,000 |
| 2014/05/12 | 1,105 | 1,105 | 1,105 | 1,105 | +6 | +0.5% | 1,000 |
| 2014/05/09 | 1,099 | 1,099 | 1,099 | 1,099 | +19 | +1.8% | 1,000 |
| 2014/05/08 | 1,085 | 1,085 | 1,080 | 1,080 | -2 | -0.2% | 5,000 |
| 2014/05/07 | 1,105 | 1,105 | 1,082 | 1,082 | - | - | 7,000 |
| 2014/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/01 | 1,083 | 1,093 | 1,083 | 1,093 | - | - | 2,000 |
| 2014/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/28 | 1,100 | 1,100 | 1,086 | 1,100 | ±0 | ±0% | 5,000 |
| 2014/04/25 | 1,098 | 1,100 | 1,098 | 1,100 | - | - | 2,000 |
| 2014/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2651～
2700
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
