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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 2,355 | 2,375 | 2,350 | 2,358 | +3 | +0.1% | 8,400 |
| 2024/03/18 | 2,366 | 2,366 | 2,350 | 2,355 | -5 | -0.2% | 6,000 |
| 2024/03/15 | 2,360 | 2,375 | 2,360 | 2,360 | +2 | +0.1% | 4,000 |
| 2024/03/14 | 2,375 | 2,379 | 2,356 | 2,358 | -18 | -0.8% | 6,500 |
| 2024/03/13 | 2,368 | 2,380 | 2,352 | 2,376 | +23 | +1% | 6,000 |
| 2024/03/12 | 2,355 | 2,370 | 2,353 | 2,353 | -2 | -0.1% | 11,700 |
| 2024/03/11 | 2,345 | 2,369 | 2,345 | 2,355 | +15 | +0.6% | 8,800 |
| 2024/03/08 | 2,342 | 2,347 | 2,330 | 2,340 | +8 | +0.3% | 4,500 |
| 2024/03/07 | 2,360 | 2,360 | 2,327 | 2,332 | +1 | ±0% | 11,500 |
| 2024/03/06 | 2,327 | 2,395 | 2,327 | 2,331 | -2 | -0.1% | 6,700 |
| 2024/03/05 | 2,324 | 2,333 | 2,322 | 2,333 | +9 | +0.4% | 2,300 |
| 2024/03/04 | 2,340 | 2,340 | 2,320 | 2,324 | -16 | -0.7% | 7,200 |
| 2024/03/01 | 2,358 | 2,360 | 2,332 | 2,340 | -12 | -0.5% | 6,100 |
| 2024/02/29 | 2,363 | 2,363 | 2,340 | 2,352 | +1 | ±0% | 4,300 |
| 2024/02/28 | 2,340 | 2,351 | 2,340 | 2,351 | +11 | +0.5% | 3,200 |
| 2024/02/27 | 2,330 | 2,360 | 2,330 | 2,340 | +10 | +0.4% | 5,800 |
| 2024/02/26 | 2,375 | 2,378 | 2,330 | 2,330 | -15 | -0.6% | 7,200 |
| 2024/02/22 | 2,375 | 2,380 | 2,345 | 2,345 | -24 | -1% | 9,400 |
| 2024/02/21 | 2,340 | 2,370 | 2,326 | 2,369 | +49 | +2.1% | 9,000 |
| 2024/02/20 | 2,330 | 2,334 | 2,317 | 2,320 | +4 | +0.2% | 3,600 |
| 2024/02/19 | 2,325 | 2,334 | 2,311 | 2,316 | +5 | +0.2% | 3,800 |
| 2024/02/16 | 2,331 | 2,331 | 2,311 | 2,311 | -7 | -0.3% | 4,600 |
| 2024/02/15 | 2,320 | 2,327 | 2,310 | 2,318 | -9 | -0.4% | 9,100 |
| 2024/02/14 | 2,340 | 2,340 | 2,316 | 2,327 | -2 | -0.1% | 8,800 |
| 2024/02/13 | 2,327 | 2,332 | 2,322 | 2,329 | +7 | +0.3% | 7,200 |
| 2024/02/09 | 2,345 | 2,345 | 2,305 | 2,322 | -25 | -1.1% | 7,900 |
| 2024/02/08 | 2,350 | 2,353 | 2,345 | 2,347 | -7 | -0.3% | 3,100 |
| 2024/02/07 | 2,361 | 2,365 | 2,350 | 2,354 | -9 | -0.4% | 5,800 |
| 2024/02/06 | 2,356 | 2,364 | 2,355 | 2,363 | +10 | +0.4% | 3,400 |
| 2024/02/05 | 2,367 | 2,374 | 2,353 | 2,353 | -12 | -0.5% | 5,800 |
| 2024/02/02 | 2,366 | 2,370 | 2,350 | 2,365 | ±0 | ±0% | 5,800 |
| 2024/02/01 | 2,414 | 2,414 | 2,360 | 2,365 | -2 | -0.1% | 14,800 |
| 2024/01/31 | 2,405 | 2,410 | 2,355 | 2,367 | +27 | +1.2% | 37,800 |
| 2024/01/30 | 2,328 | 2,340 | 2,323 | 2,340 | +12 | +0.5% | 6,500 |
| 2024/01/29 | 2,340 | 2,343 | 2,314 | 2,328 | -11 | -0.5% | 6,800 |
| 2024/01/26 | 2,321 | 2,339 | 2,321 | 2,339 | +20 | +0.9% | 7,400 |
| 2024/01/25 | 2,314 | 2,323 | 2,310 | 2,319 | ±0 | ±0% | 3,500 |
| 2024/01/24 | 2,320 | 2,320 | 2,316 | 2,319 | -1 | ±0% | 2,700 |
| 2024/01/23 | 2,320 | 2,320 | 2,315 | 2,320 | +7 | +0.3% | 1,600 |
| 2024/01/22 | 2,309 | 2,314 | 2,305 | 2,313 | +4 | +0.2% | 4,200 |
| 2024/01/19 | 2,302 | 2,310 | 2,302 | 2,309 | +7 | +0.3% | 2,700 |
| 2024/01/18 | 2,305 | 2,308 | 2,302 | 2,302 | -2 | -0.1% | 2,100 |
| 2024/01/17 | 2,309 | 2,314 | 2,300 | 2,304 | -5 | -0.2% | 4,100 |
| 2024/01/16 | 2,316 | 2,317 | 2,309 | 2,309 | -7 | -0.3% | 9,600 |
| 2024/01/15 | 2,329 | 2,329 | 2,316 | 2,316 | -13 | -0.6% | 5,400 |
| 2024/01/12 | 2,330 | 2,333 | 2,327 | 2,329 | -1 | ±0% | 2,800 |
| 2024/01/11 | 2,323 | 2,330 | 2,322 | 2,330 | +6 | +0.3% | 3,800 |
| 2024/01/10 | 2,321 | 2,326 | 2,321 | 2,324 | +3 | +0.1% | 2,500 |
| 2024/01/09 | 2,315 | 2,325 | 2,315 | 2,321 | +6 | +0.3% | 3,400 |
| 2024/01/05 | 2,349 | 2,349 | 2,315 | 2,315 | -9 | -0.4% | 4,200 |
351～
400
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
