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 |
|---|---|---|---|---|---|---|---|
| 2014/01/22 | 1,128 | 1,128 | 1,118 | 1,119 | -10 | -0.9% | 3,000 |
| 2014/01/21 | 1,129 | 1,129 | 1,129 | 1,129 | - | - | 2,000 |
| 2014/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/01/17 | 1,127 | 1,127 | 1,125 | 1,125 | -7 | -0.6% | 12,000 |
| 2014/01/16 | 1,117 | 1,132 | 1,117 | 1,132 | +15 | +1.3% | 4,000 |
| 2014/01/15 | 1,123 | 1,123 | 1,110 | 1,117 | +5 | +0.4% | 3,000 |
| 2014/01/14 | 1,112 | 1,112 | 1,112 | 1,112 | -17 | -1.5% | 2,000 |
| 2014/01/10 | 1,117 | 1,129 | 1,111 | 1,129 | +14 | +1.3% | 3,000 |
| 2014/01/09 | 1,115 | 1,115 | 1,115 | 1,115 | +14 | +1.3% | 3,000 |
| 2014/01/08 | 1,101 | 1,101 | 1,101 | 1,101 | -19 | -1.7% | 1,000 |
| 2014/01/07 | 1,104 | 1,120 | 1,104 | 1,120 | +20 | +1.8% | 4,000 |
| 2014/01/06 | 1,098 | 1,100 | 1,098 | 1,100 | +10 | +0.9% | 4,000 |
| 2013/12/30 | 1,089 | 1,090 | 1,088 | 1,090 | +26 | +2.4% | 5,000 |
| 2013/12/27 | 1,070 | 1,070 | 1,064 | 1,064 | +4 | +0.4% | 3,000 |
| 2013/12/26 | 1,053 | 1,060 | 1,053 | 1,060 | +9 | +0.9% | 4,000 |
| 2013/12/25 | 1,056 | 1,060 | 1,051 | 1,051 | -4 | -0.4% | 7,000 |
| 2013/12/24 | 1,069 | 1,069 | 1,055 | 1,055 | -15 | -1.4% | 10,000 |
| 2013/12/20 | 1,075 | 1,080 | 1,070 | 1,070 | -7 | -0.6% | 10,000 |
| 2013/12/19 | 1,077 | 1,077 | 1,077 | 1,077 | +1 | +0.1% | 4,000 |
| 2013/12/18 | 1,083 | 1,083 | 1,075 | 1,076 | -24 | -2.2% | 7,000 |
| 2013/12/17 | 1,085 | 1,100 | 1,080 | 1,100 | +15 | +1.4% | 9,000 |
| 2013/12/16 | 1,119 | 1,119 | 1,085 | 1,085 | -23 | -2.1% | 13,000 |
| 2013/12/13 | 1,104 | 1,109 | 1,104 | 1,108 | +4 | +0.4% | 13,000 |
| 2013/12/12 | 1,110 | 1,110 | 1,100 | 1,104 | -6 | -0.5% | 12,000 |
| 2013/12/11 | 1,112 | 1,112 | 1,110 | 1,110 | ±0 | ±0% | 12,000 |
| 2013/12/10 | 1,115 | 1,115 | 1,110 | 1,110 | -6 | -0.5% | 5,000 |
| 2013/12/09 | 1,115 | 1,126 | 1,115 | 1,116 | -4 | -0.4% | 12,000 |
| 2013/12/06 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 4,000 |
| 2013/12/05 | 1,120 | 1,120 | 1,120 | 1,120 | -7 | -0.6% | 1,000 |
| 2013/12/04 | 1,130 | 1,130 | 1,127 | 1,127 | -2 | -0.2% | 5,000 |
| 2013/12/03 | 1,130 | 1,130 | 1,127 | 1,129 | +1 | +0.1% | 9,000 |
| 2013/12/02 | 1,140 | 1,140 | 1,122 | 1,128 | -17 | -1.5% | 10,000 |
| 2013/11/29 | 1,150 | 1,150 | 1,145 | 1,145 | -5 | -0.4% | 10,000 |
| 2013/11/28 | 1,154 | 1,154 | 1,150 | 1,150 | -4 | -0.3% | 5,000 |
| 2013/11/27 | 1,155 | 1,155 | 1,154 | 1,154 | -1 | -0.1% | 2,000 |
| 2013/11/26 | 1,155 | 1,155 | 1,150 | 1,155 | ±0 | ±0% | 6,000 |
| 2013/11/25 | 1,159 | 1,160 | 1,155 | 1,155 | -2 | -0.2% | 5,000 |
| 2013/11/22 | 1,155 | 1,157 | 1,155 | 1,157 | -12 | -1% | 2,000 |
| 2013/11/21 | 1,169 | 1,169 | 1,151 | 1,169 | -1 | -0.1% | 3,000 |
| 2013/11/20 | 1,170 | 1,170 | 1,170 | 1,170 | -1 | -0.1% | 4,000 |
| 2013/11/19 | 1,170 | 1,171 | 1,170 | 1,171 | -8 | -0.7% | 5,000 |
| 2013/11/18 | 1,179 | 1,179 | 1,179 | 1,179 | +6 | +0.5% | 2,000 |
| 2013/11/15 | 1,173 | 1,173 | 1,173 | 1,173 | - | - | 1,000 |
| 2013/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/11/13 | 1,170 | 1,170 | 1,170 | 1,170 | -4 | -0.3% | 9,000 |
| 2013/11/12 | 1,174 | 1,174 | 1,174 | 1,174 | ±0 | ±0% | 3,000 |
| 2013/11/11 | 1,181 | 1,182 | 1,174 | 1,174 | -8 | -0.7% | 5,000 |
| 2013/11/08 | 1,190 | 1,190 | 1,180 | 1,182 | -4 | -0.3% | 5,000 |
| 2013/11/07 | 1,186 | 1,186 | 1,186 | 1,186 | ±0 | ±0% | 1,000 |
| 2013/11/06 | 1,196 | 1,196 | 1,186 | 1,186 | -11 | -0.9% | 3,000 |
2801～
2850
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
