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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 925 | 930 | 925 | 930 | - | - | 2,000 |
| 2010/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/02 | 920 | 920 | 920 | 920 | -1 | -0.1% | 1,000 |
| 2010/07/30 | 947 | 947 | 917 | 921 | -14 | -1.5% | 7,000 |
| 2010/07/29 | 940 | 940 | 935 | 935 | -5 | -0.5% | 2,000 |
| 2010/07/28 | 940 | 940 | 940 | 940 | ±0 | ±0% | 1,000 |
| 2010/07/27 | 940 | 940 | 940 | 940 | ±0 | ±0% | 1,000 |
| 2010/07/26 | 944 | 944 | 940 | 940 | - | - | 2,000 |
| 2010/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/22 | 959 | 959 | 959 | 959 | +26 | +2.8% | 1,000 |
| 2010/07/21 | 955 | 955 | 931 | 933 | -2 | -0.2% | 6,000 |
| 2010/07/20 | 935 | 935 | 935 | 935 | ±0 | ±0% | 1,000 |
| 2010/07/16 | 935 | 935 | 935 | 935 | +9 | +1% | 1,000 |
| 2010/07/15 | 934 | 934 | 926 | 926 | -10 | -1.1% | 2,000 |
| 2010/07/14 | 936 | 936 | 936 | 936 | ±0 | ±0% | 1,000 |
| 2010/07/13 | 958 | 958 | 936 | 936 | -14 | -1.5% | 5,000 |
| 2010/07/12 | 950 | 950 | 950 | 950 | ±0 | ±0% | 10,000 |
| 2010/07/09 | 948 | 950 | 948 | 950 | +10 | +1.1% | 2,000 |
| 2010/07/08 | 940 | 940 | 940 | 940 | +2 | +0.2% | 2,000 |
| 2010/07/07 | 938 | 938 | 938 | 938 | ±0 | ±0% | 1,000 |
| 2010/07/06 | 940 | 940 | 938 | 938 | +1 | +0.1% | 3,000 |
| 2010/07/05 | 959 | 959 | 936 | 937 | -13 | -1.4% | 14,000 |
| 2010/07/02 | 938 | 950 | 938 | 950 | - | - | 11,000 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 930 | 930 | 930 | 930 | ±0 | ±0% | 3,000 |
| 2010/06/29 | 930 | 930 | 930 | 930 | ±0 | ±0% | 1,000 |
| 2010/06/28 | 930 | 930 | 930 | 930 | +10 | +1.1% | 1,000 |
| 2010/06/25 | 920 | 920 | 920 | 920 | - | - | 3,000 |
| 2010/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/23 | 923 | 923 | 923 | 923 | -4 | -0.4% | 2,000 |
| 2010/06/22 | 927 | 927 | 927 | 927 | +1 | +0.1% | 1,000 |
| 2010/06/21 | 926 | 926 | 926 | 926 | -3 | -0.3% | 1,000 |
| 2010/06/18 | 929 | 929 | 929 | 929 | - | - | 4,000 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 915 | 918 | 914 | 914 | - | - | 4,000 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 925 | 925 | 925 | 925 | -5 | -0.5% | 11,000 |
| 2010/06/10 | 924 | 930 | 923 | 930 | - | - | 7,000 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 920 | 920 | 920 | 920 | - | - | 1,000 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 917 | 917 | 917 | 917 | +7 | +0.8% | 1,000 |
| 2010/06/02 | 910 | 910 | 910 | 910 | +1 | +0.1% | 3,000 |
| 2010/06/01 | 909 | 909 | 909 | 909 | -28 | -3% | 4,000 |
| 2010/05/31 | 937 | 937 | 937 | 937 | - | - | 3,000 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 911 | 911 | 911 | 911 | -9 | -1% | 1,000 |
3651～
3700
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
