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 |
|---|---|---|---|---|---|---|---|
| 2013/03/28 | 1,313 | 1,313 | 1,313 | 1,313 | - | - | 1,000 |
| 2013/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/25 | 1,319 | 1,319 | 1,319 | 1,319 | +18 | +1.4% | 1,000 |
| 2013/03/22 | 1,314 | 1,314 | 1,301 | 1,301 | - | - | 5,000 |
| 2013/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/15 | 1,292 | 1,295 | 1,292 | 1,295 | +25 | +2% | 3,000 |
| 2013/03/14 | 1,290 | 1,290 | 1,270 | 1,270 | -20 | -1.6% | 5,000 |
| 2013/03/13 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 7,000 |
| 2013/03/12 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 1,000 |
| 2013/03/11 | 1,290 | 1,299 | 1,286 | 1,290 | -5 | -0.4% | 9,000 |
| 2013/03/08 | 1,312 | 1,318 | 1,295 | 1,295 | -23 | -1.7% | 12,000 |
| 2013/03/07 | 1,325 | 1,325 | 1,305 | 1,318 | +23 | +1.8% | 5,000 |
| 2013/03/06 | 1,325 | 1,325 | 1,295 | 1,295 | -30 | -2.3% | 9,000 |
| 2013/03/05 | 1,325 | 1,325 | 1,325 | 1,325 | +5 | +0.4% | 1,000 |
| 2013/03/04 | 1,309 | 1,320 | 1,309 | 1,320 | - | - | 3,000 |
| 2013/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/25 | 1,301 | 1,315 | 1,300 | 1,309 | - | - | 8,000 |
| 2013/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/21 | 1,333 | 1,333 | 1,320 | 1,320 | - | - | 2,000 |
| 2013/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/19 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 3,000 |
| 2013/02/18 | 1,360 | 1,360 | 1,360 | 1,360 | +26 | +1.9% | 1,000 |
| 2013/02/15 | 1,334 | 1,334 | 1,334 | 1,334 | - | - | 1,000 |
| 2013/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/13 | 1,364 | 1,364 | 1,364 | 1,364 | +29 | +2.2% | 8,000 |
| 2013/02/12 | 1,335 | 1,339 | 1,335 | 1,335 | +20 | +1.5% | 6,000 |
| 2013/02/08 | 1,340 | 1,340 | 1,315 | 1,315 | -38 | -2.8% | 3,000 |
| 2013/02/07 | 1,360 | 1,360 | 1,353 | 1,353 | -7 | -0.5% | 4,000 |
| 2013/02/06 | 1,350 | 1,380 | 1,350 | 1,360 | +20 | +1.5% | 5,000 |
| 2013/02/05 | 1,340 | 1,340 | 1,340 | 1,340 | -10 | -0.7% | 1,000 |
| 2013/02/04 | 1,292 | 1,350 | 1,292 | 1,350 | +50 | +3.8% | 5,000 |
| 2013/02/01 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 2,000 |
| 2013/01/31 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,000 |
| 2013/01/30 | 1,295 | 1,300 | 1,295 | 1,300 | - | - | 2,000 |
| 2013/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/28 | 1,265 | 1,265 | 1,265 | 1,265 | ±0 | ±0% | 1,000 |
| 2013/01/25 | 1,265 | 1,265 | 1,265 | 1,265 | +20 | +1.6% | 3,000 |
| 2013/01/24 | 1,244 | 1,245 | 1,244 | 1,245 | +22 | +1.8% | 2,000 |
| 2013/01/23 | 1,223 | 1,223 | 1,223 | 1,223 | - | - | 1,000 |
| 2013/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/21 | 1,220 | 1,230 | 1,220 | 1,230 | -20 | -1.6% | 2,000 |
| 2013/01/18 | 1,250 | 1,250 | 1,250 | 1,250 | +45 | +3.7% | 8,000 |
| 2013/01/17 | 1,205 | 1,205 | 1,205 | 1,205 | - | - | 1,000 |
| 2013/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
3001～
3050
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
