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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/11/05 | 1,197 | 1,197 | 1,197 | 1,197 | +6 | +0.5% | 1,000 |
| 2013/11/01 | 1,197 | 1,197 | 1,191 | 1,191 | ±0 | ±0% | 3,000 |
| 2013/10/31 | 1,191 | 1,191 | 1,191 | 1,191 | ±0 | ±0% | 1,000 |
| 2013/10/30 | 1,191 | 1,191 | 1,191 | 1,191 | - | - | 1,000 |
| 2013/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/28 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 3,000 |
| 2013/10/25 | 1,202 | 1,202 | 1,200 | 1,200 | -2 | -0.2% | 3,000 |
| 2013/10/24 | 1,202 | 1,202 | 1,202 | 1,202 | ±0 | ±0% | 2,000 |
| 2013/10/23 | 1,202 | 1,202 | 1,202 | 1,202 | -3 | -0.2% | 2,000 |
| 2013/10/22 | 1,205 | 1,205 | 1,205 | 1,205 | -4 | -0.3% | 1,000 |
| 2013/10/21 | 1,204 | 1,209 | 1,204 | 1,209 | - | - | 3,000 |
| 2013/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/17 | 1,201 | 1,204 | 1,201 | 1,204 | - | - | 3,000 |
| 2013/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/15 | 1,205 | 1,205 | 1,204 | 1,204 | -8 | -0.7% | 9,000 |
| 2013/10/11 | 1,212 | 1,212 | 1,212 | 1,212 | +12 | +1% | 1,000 |
| 2013/10/10 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 1,000 |
2851～
2900
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
