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 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 1,025 | 1,025 | 1,025 | 1,025 | -23 | -2.2% | 13,000 |
| 2011/08/10 | 1,030 | 1,049 | 1,030 | 1,048 | +18 | +1.7% | 5,000 |
| 2011/08/09 | 1,042 | 1,042 | 1,030 | 1,030 | -12 | -1.2% | 5,000 |
| 2011/08/08 | 1,046 | 1,050 | 1,042 | 1,042 | -13 | -1.2% | 3,000 |
| 2011/08/05 | 1,055 | 1,055 | 1,055 | 1,055 | - | - | 3,000 |
| 2011/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/03 | 1,061 | 1,062 | 1,056 | 1,056 | -10 | -0.9% | 4,000 |
| 2011/08/02 | 1,069 | 1,069 | 1,066 | 1,066 | -2 | -0.2% | 4,000 |
| 2011/08/01 | 1,066 | 1,068 | 1,066 | 1,068 | - | - | 2,000 |
| 2011/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/28 | 1,070 | 1,070 | 1,067 | 1,067 | -3 | -0.3% | 4,000 |
| 2011/07/27 | 1,070 | 1,070 | 1,070 | 1,070 | -1 | -0.1% | 1,000 |
| 2011/07/26 | 1,072 | 1,072 | 1,071 | 1,071 | -4 | -0.4% | 2,000 |
| 2011/07/25 | 1,073 | 1,075 | 1,073 | 1,075 | -12 | -1.1% | 3,000 |
| 2011/07/22 | 1,068 | 1,087 | 1,065 | 1,087 | +7 | +0.6% | 5,000 |
| 2011/07/21 | 1,084 | 1,084 | 1,080 | 1,080 | -7 | -0.6% | 3,000 |
| 2011/07/20 | 1,089 | 1,089 | 1,087 | 1,087 | +7 | +0.6% | 2,000 |
| 2011/07/19 | 1,100 | 1,100 | 1,080 | 1,080 | -20 | -1.8% | 4,000 |
| 2011/07/15 | 1,090 | 1,100 | 1,080 | 1,100 | +9 | +0.8% | 3,000 |
| 2011/07/14 | 1,091 | 1,091 | 1,091 | 1,091 | -9 | -0.8% | 2,000 |
| 2011/07/13 | 1,100 | 1,100 | 1,100 | 1,100 | -5 | -0.5% | 1,000 |
| 2011/07/12 | 1,105 | 1,105 | 1,105 | 1,105 | -25 | -2.2% | 10,000 |
| 2011/07/11 | 1,130 | 1,130 | 1,130 | 1,130 | +20 | +1.8% | 2,000 |
| 2011/07/08 | 1,110 | 1,110 | 1,110 | 1,110 | +5 | +0.5% | 1,000 |
| 2011/07/07 | 1,105 | 1,105 | 1,105 | 1,105 | +10 | +0.9% | 4,000 |
| 2011/07/06 | 1,099 | 1,099 | 1,095 | 1,095 | +1 | +0.1% | 11,000 |
| 2011/07/05 | 1,094 | 1,094 | 1,094 | 1,094 | ±0 | ±0% | 4,000 |
| 2011/07/04 | 1,100 | 1,109 | 1,094 | 1,094 | - | - | 4,000 |
| 2011/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/30 | 1,099 | 1,100 | 1,075 | 1,099 | ±0 | ±0% | 14,000 |
| 2011/06/29 | 1,107 | 1,107 | 1,083 | 1,099 | +10 | +0.9% | 7,000 |
| 2011/06/28 | 1,089 | 1,100 | 1,089 | 1,089 | +2 | +0.2% | 5,000 |
| 2011/06/27 | 1,087 | 1,087 | 1,087 | 1,087 | - | - | 2,000 |
| 2011/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/21 | 1,120 | 1,120 | 1,115 | 1,115 | -5 | -0.4% | 2,000 |
| 2011/06/20 | 1,120 | 1,120 | 1,120 | 1,120 | -10 | -0.9% | 1,000 |
| 2011/06/17 | 1,130 | 1,130 | 1,130 | 1,130 | - | - | 4,000 |
| 2011/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/14 | 1,130 | 1,130 | 1,130 | 1,130 | +10 | +0.9% | 1,000 |
| 2011/06/13 | 1,120 | 1,120 | 1,120 | 1,120 | -10 | -0.9% | 1,000 |
| 2011/06/10 | 1,130 | 1,130 | 1,130 | 1,130 | - | - | 10,000 |
| 2011/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/08 | 1,128 | 1,130 | 1,128 | 1,130 | +30 | +2.7% | 2,000 |
| 2011/06/07 | 1,100 | 1,100 | 1,100 | 1,100 | +20 | +1.9% | 3,000 |
| 2011/06/06 | 1,090 | 1,090 | 1,080 | 1,080 | - | - | 3,000 |
| 2011/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
3401～
3450
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
