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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 1,231 | 1,231 | 1,231 | 1,231 | -4 | -0.3% | 1,000 |
| 2013/07/26 | 1,234 | 1,235 | 1,234 | 1,235 | - | - | 2,000 |
| 2013/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/24 | 1,234 | 1,234 | 1,234 | 1,234 | -14 | -1.1% | 4,000 |
| 2013/07/23 | 1,248 | 1,248 | 1,248 | 1,248 | +10 | +0.8% | 1,000 |
| 2013/07/22 | 1,239 | 1,239 | 1,238 | 1,238 | -7 | -0.6% | 6,000 |
| 2013/07/19 | 1,253 | 1,253 | 1,245 | 1,245 | +4 | +0.3% | 2,000 |
| 2013/07/18 | 1,241 | 1,241 | 1,241 | 1,241 | -9 | -0.7% | 3,000 |
| 2013/07/17 | 1,250 | 1,250 | 1,250 | 1,250 | +10 | +0.8% | 1,000 |
| 2013/07/16 | 1,240 | 1,240 | 1,240 | 1,240 | +5 | +0.4% | 1,000 |
| 2013/07/12 | 1,239 | 1,239 | 1,235 | 1,235 | +4 | +0.3% | 2,000 |
| 2013/07/11 | 1,246 | 1,246 | 1,231 | 1,231 | -15 | -1.2% | 10,000 |
| 2013/07/10 | 1,246 | 1,246 | 1,246 | 1,246 | -1 | -0.1% | 1,000 |
| 2013/07/09 | 1,247 | 1,252 | 1,247 | 1,247 | ±0 | ±0% | 4,000 |
| 2013/07/08 | 1,253 | 1,253 | 1,247 | 1,247 | -7 | -0.6% | 8,000 |
| 2013/07/05 | 1,256 | 1,256 | 1,254 | 1,254 | -2 | -0.2% | 4,000 |
| 2013/07/04 | 1,256 | 1,270 | 1,256 | 1,256 | -24 | -1.9% | 15,000 |
| 2013/07/03 | 1,252 | 1,280 | 1,252 | 1,280 | +30 | +2.4% | 5,000 |
| 2013/07/02 | 1,250 | 1,250 | 1,250 | 1,250 | +10 | +0.8% | 3,000 |
| 2013/07/01 | 1,240 | 1,240 | 1,240 | 1,240 | +1 | +0.1% | 2,000 |
| 2013/06/28 | 1,239 | 1,239 | 1,239 | 1,239 | ±0 | ±0% | 3,000 |
| 2013/06/27 | 1,239 | 1,239 | 1,239 | 1,239 | +14 | +1.1% | 2,000 |
| 2013/06/26 | 1,234 | 1,234 | 1,225 | 1,225 | - | - | 2,000 |
| 2013/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/21 | 1,186 | 1,210 | 1,186 | 1,210 | -6 | -0.5% | 5,000 |
| 2013/06/20 | 1,216 | 1,216 | 1,216 | 1,216 | - | - | 2,000 |
| 2013/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/17 | 1,216 | 1,216 | 1,216 | 1,216 | - | - | 4,000 |
| 2013/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/13 | 1,216 | 1,216 | 1,216 | 1,216 | -24 | -1.9% | 1,000 |
| 2013/06/12 | 1,240 | 1,240 | 1,240 | 1,240 | -24 | -1.9% | 2,000 |
| 2013/06/11 | 1,264 | 1,264 | 1,264 | 1,264 | +60 | +5% | 7,000 |
| 2013/06/10 | 1,204 | 1,204 | 1,204 | 1,204 | ±0 | ±0% | 1,000 |
| 2013/06/07 | 1,225 | 1,225 | 1,204 | 1,204 | -49 | -3.9% | 4,000 |
| 2013/06/06 | 1,265 | 1,265 | 1,253 | 1,253 | -17 | -1.3% | 3,000 |
| 2013/06/05 | 1,270 | 1,270 | 1,270 | 1,270 | -5 | -0.4% | 1,000 |
| 2013/06/04 | 1,275 | 1,275 | 1,275 | 1,275 | - | - | 1,000 |
| 2013/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/30 | 1,294 | 1,294 | 1,285 | 1,285 | -4 | -0.3% | 2,000 |
| 2013/05/29 | 1,289 | 1,289 | 1,289 | 1,289 | +18 | +1.4% | 1,000 |
| 2013/05/28 | 1,282 | 1,282 | 1,271 | 1,271 | ±0 | ±0% | 5,000 |
| 2013/05/27 | 1,271 | 1,271 | 1,271 | 1,271 | - | - | 1,000 |
| 2013/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/23 | 1,300 | 1,300 | 1,292 | 1,292 | -8 | -0.6% | 7,000 |
| 2013/05/22 | 1,302 | 1,302 | 1,300 | 1,300 | ±0 | ±0% | 2,000 |
| 2013/05/21 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,000 |
| 2013/05/20 | 1,300 | 1,300 | 1,300 | 1,300 | +1 | +0.1% | 1,000 |
2951～
3000
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
