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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,329 | 2,331 | 2,321 | 2,329 | +4 | +0.2% | 11,500 |
| 2024/06/25 | 2,328 | 2,329 | 2,322 | 2,325 | +5 | +0.2% | 1,500 |
| 2024/06/24 | 2,320 | 2,321 | 2,310 | 2,320 | ±0 | ±0% | 4,800 |
| 2024/06/21 | 2,319 | 2,327 | 2,310 | 2,320 | +10 | +0.4% | 5,600 |
| 2024/06/20 | 2,321 | 2,323 | 2,310 | 2,310 | -11 | -0.5% | 1,400 |
| 2024/06/19 | 2,310 | 2,323 | 2,310 | 2,321 | +13 | +0.6% | 1,200 |
| 2024/06/18 | 2,336 | 2,336 | 2,305 | 2,308 | -6 | -0.3% | 3,600 |
| 2024/06/17 | 2,318 | 2,320 | 2,305 | 2,314 | +9 | +0.4% | 2,400 |
| 2024/06/14 | 2,301 | 2,314 | 2,301 | 2,305 | +4 | +0.2% | 2,300 |
| 2024/06/13 | 2,316 | 2,325 | 2,300 | 2,301 | -15 | -0.6% | 6,900 |
| 2024/06/12 | 2,337 | 2,337 | 2,310 | 2,316 | -13 | -0.6% | 6,400 |
| 2024/06/11 | 2,340 | 2,340 | 2,327 | 2,329 | -11 | -0.5% | 4,100 |
| 2024/06/10 | 2,347 | 2,350 | 2,340 | 2,340 | -7 | -0.3% | 6,700 |
| 2024/06/07 | 2,350 | 2,356 | 2,325 | 2,347 | +11 | +0.5% | 6,200 |
| 2024/06/06 | 2,338 | 2,348 | 2,335 | 2,336 | ±0 | ±0% | 1,500 |
| 2024/06/05 | 2,340 | 2,352 | 2,335 | 2,336 | -4 | -0.2% | 2,500 |
| 2024/06/04 | 2,340 | 2,350 | 2,331 | 2,340 | +5 | +0.2% | 2,600 |
| 2024/06/03 | 2,335 | 2,349 | 2,335 | 2,335 | +2 | +0.1% | 2,900 |
| 2024/05/31 | 2,334 | 2,338 | 2,329 | 2,333 | +5 | +0.2% | 1,200 |
| 2024/05/30 | 2,323 | 2,335 | 2,322 | 2,328 | +5 | +0.2% | 1,100 |
| 2024/05/29 | 2,336 | 2,338 | 2,320 | 2,323 | -3 | -0.1% | 2,300 |
| 2024/05/28 | 2,330 | 2,333 | 2,325 | 2,326 | +1 | ±0% | 2,400 |
| 2024/05/27 | 2,336 | 2,336 | 2,325 | 2,325 | -5 | -0.2% | 800 |
| 2024/05/24 | 2,338 | 2,339 | 2,327 | 2,330 | +3 | +0.1% | 3,000 |
| 2024/05/23 | 2,327 | 2,335 | 2,327 | 2,327 | ±0 | ±0% | 1,700 |
| 2024/05/22 | 2,335 | 2,335 | 2,327 | 2,327 | +3 | +0.1% | 1,100 |
| 2024/05/21 | 2,329 | 2,330 | 2,320 | 2,324 | +1 | ±0% | 2,100 |
| 2024/05/20 | 2,310 | 2,339 | 2,310 | 2,323 | +13 | +0.6% | 1,900 |
| 2024/05/17 | 2,315 | 2,319 | 2,310 | 2,310 | ±0 | ±0% | 2,300 |
| 2024/05/16 | 2,323 | 2,323 | 2,305 | 2,310 | -10 | -0.4% | 9,700 |
| 2024/05/15 | 2,332 | 2,332 | 2,320 | 2,320 | -12 | -0.5% | 4,100 |
| 2024/05/14 | 2,329 | 2,333 | 2,325 | 2,332 | +10 | +0.4% | 2,100 |
| 2024/05/13 | 2,326 | 2,341 | 2,320 | 2,322 | ±0 | ±0% | 3,600 |
| 2024/05/10 | 2,335 | 2,340 | 2,322 | 2,322 | -13 | -0.6% | 4,000 |
| 2024/05/09 | 2,337 | 2,345 | 2,325 | 2,335 | ±0 | ±0% | 3,300 |
| 2024/05/08 | 2,351 | 2,361 | 2,335 | 2,335 | -13 | -0.6% | 2,400 |
| 2024/05/07 | 2,360 | 2,370 | 2,330 | 2,348 | -9 | -0.4% | 5,600 |
| 2024/05/02 | 2,368 | 2,387 | 2,350 | 2,357 | -21 | -0.9% | 5,500 |
| 2024/05/01 | 2,368 | 2,379 | 2,350 | 2,378 | +10 | +0.4% | 3,200 |
| 2024/04/30 | 2,384 | 2,386 | 2,350 | 2,368 | +36 | +1.5% | 7,700 |
| 2024/04/26 | 2,360 | 2,384 | 2,332 | 2,332 | -24 | -1% | 10,200 |
| 2024/04/25 | 2,356 | 2,379 | 2,356 | 2,356 | +1 | ±0% | 1,500 |
| 2024/04/24 | 2,362 | 2,374 | 2,331 | 2,355 | -2 | -0.1% | 2,900 |
| 2024/04/23 | 2,380 | 2,390 | 2,357 | 2,357 | -23 | -1% | 2,500 |
| 2024/04/22 | 2,394 | 2,394 | 2,380 | 2,380 | -13 | -0.5% | 1,700 |
| 2024/04/19 | 2,367 | 2,394 | 2,362 | 2,393 | +31 | +1.3% | 7,100 |
| 2024/04/18 | 2,327 | 2,368 | 2,327 | 2,362 | +32 | +1.4% | 1,300 |
| 2024/04/17 | 2,350 | 2,365 | 2,330 | 2,330 | -20 | -0.9% | 5,900 |
| 2024/04/16 | 2,368 | 2,368 | 2,331 | 2,350 | -18 | -0.8% | 3,800 |
| 2024/04/15 | 2,368 | 2,410 | 2,320 | 2,368 | -1 | ±0% | 4,500 |
251～
300
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
