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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 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 |
| 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 |
2701～
2750
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
