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 |
|---|---|---|---|---|---|---|---|
| 2014/08/28 | 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 |
| 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 |
2651～
2700
件表示中 / 3735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 | 260,300円 | +4.0% | -18.3% | 1.54% | 14.63倍 | 1.02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 |
| エスビー | 304,000円 | +2.8% | +1.6% | 1.58% | 9.67倍 | 0.92倍 |
|
カレー粉が創業事業。香辛料のシェア５割超で首位。即席カレー、パスタソースもシェア高い |
| ウェルネオ | 225,600円 | +17.4% | +1.5% | 4.79% | 12.43倍 | 1.01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 |
| カンロ | 149,600円 | +5.7% | +0.6% | 2.07% | 19.34倍 | 3.75倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 日東富士 | 711,000円 | +0.9% | -2.9% | 3.94% | 15.41倍 | 1.31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 |
市場注目の銘柄
チャート関連のコラム
