ブシロードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/10/07 | 815 | 823 | 808 | 820 | -7 | -0.8% | 188,800 |
| 2022/10/06 | 836 | 854 | 826 | 827 | -9 | -1.1% | 164,100 |
| 2022/10/05 | 843 | 852 | 817 | 836 | -12 | -1.4% | 321,100 |
| 2022/10/04 | 855 | 874 | 846 | 848 | +4 | +0.5% | 315,000 |
| 2022/10/03 | 838 | 857 | 821 | 844 | +24 | +2.9% | 366,700 |
| 2022/09/30 | 853 | 859 | 806 | 820 | -27 | -3.2% | 344,600 |
| 2022/09/29 | 868 | 880 | 837 | 847 | -833 | -49.6% | 349,400 |
| 2022/09/28 | 1,700 | 1,731 | 1,666 | 1,680 | -27 | -1.6% | 199,700 |
| 2022/09/27 | 1,640 | 1,724 | 1,629 | 1,707 | +78 | +4.8% | 270,500 |
| 2022/09/26 | 1,691 | 1,700 | 1,619 | 1,629 | -88 | -5.1% | 211,200 |
| 2022/09/22 | 1,714 | 1,729 | 1,669 | 1,717 | -2 | -0.1% | 210,300 |
| 2022/09/21 | 1,725 | 1,728 | 1,686 | 1,719 | -42 | -2.4% | 206,700 |
| 2022/09/20 | 1,763 | 1,771 | 1,718 | 1,761 | -2 | -0.1% | 175,700 |
| 2022/09/16 | 1,807 | 1,833 | 1,757 | 1,763 | -62 | -3.4% | 266,300 |
| 2022/09/15 | 1,742 | 1,855 | 1,741 | 1,825 | +98 | +5.7% | 670,500 |
| 2022/09/14 | 1,670 | 1,733 | 1,651 | 1,727 | +1 | +0.1% | 380,000 |
| 2022/09/13 | 1,694 | 1,747 | 1,687 | 1,726 | +43 | +2.6% | 337,100 |
| 2022/09/12 | 1,710 | 1,710 | 1,662 | 1,683 | ±0 | ±0% | 119,000 |
| 2022/09/09 | 1,670 | 1,699 | 1,659 | 1,683 | +33 | +2% | 195,800 |
| 2022/09/08 | 1,644 | 1,671 | 1,628 | 1,650 | +9 | +0.5% | 163,000 |
| 2022/09/07 | 1,657 | 1,657 | 1,618 | 1,641 | -49 | -2.9% | 227,700 |
| 2022/09/06 | 1,707 | 1,725 | 1,670 | 1,690 | -30 | -1.7% | 169,700 |
| 2022/09/05 | 1,699 | 1,728 | 1,674 | 1,720 | +28 | +1.7% | 181,400 |
| 2022/09/02 | 1,752 | 1,789 | 1,686 | 1,692 | -81 | -4.6% | 389,900 |
| 2022/09/01 | 1,725 | 1,780 | 1,725 | 1,773 | +33 | +1.9% | 401,000 |
| 2022/08/31 | 1,741 | 1,775 | 1,691 | 1,740 | -10 | -0.6% | 487,700 |
| 2022/08/30 | 1,644 | 1,759 | 1,621 | 1,750 | +121 | +7.4% | 831,400 |
| 2022/08/29 | 1,602 | 1,680 | 1,582 | 1,629 | -2 | -0.1% | 650,500 |
| 2022/08/26 | 1,677 | 1,682 | 1,575 | 1,631 | +79 | +5.1% | 1,769,800 |
| 2022/08/25 | 1,587 | 1,589 | 1,542 | 1,552 | -4 | -0.3% | 273,700 |
| 2022/08/24 | 1,570 | 1,585 | 1,536 | 1,556 | -19 | -1.2% | 324,200 |
| 2022/08/23 | 1,576 | 1,607 | 1,551 | 1,575 | +39 | +2.5% | 473,500 |
| 2022/08/22 | 1,571 | 1,600 | 1,507 | 1,536 | -54 | -3.4% | 738,400 |
| 2022/08/19 | 1,784 | 1,815 | 1,590 | 1,590 | -184 | -10.4% | 971,100 |
| 2022/08/18 | 1,728 | 1,794 | 1,712 | 1,774 | +19 | +1.1% | 571,300 |
| 2022/08/17 | 1,610 | 1,779 | 1,584 | 1,755 | +138 | +8.5% | 1,406,500 |
| 2022/08/16 | 1,461 | 1,629 | 1,444 | 1,617 | +160 | +11% | 968,900 |
| 2022/08/15 | 1,406 | 1,497 | 1,402 | 1,457 | -39 | -2.6% | 1,024,400 |
| 2022/08/12 | 1,499 | 1,520 | 1,473 | 1,496 | +10 | +0.7% | 387,200 |
| 2022/08/10 | 1,482 | 1,496 | 1,465 | 1,486 | -18 | -1.2% | 192,000 |
| 2022/08/09 | 1,475 | 1,518 | 1,472 | 1,504 | +19 | +1.3% | 307,800 |
| 2022/08/08 | 1,482 | 1,489 | 1,455 | 1,485 | -17 | -1.1% | 235,400 |
| 2022/08/05 | 1,519 | 1,526 | 1,493 | 1,502 | -15 | -1% | 233,600 |
| 2022/08/04 | 1,536 | 1,547 | 1,511 | 1,517 | -6 | -0.4% | 275,800 |
| 2022/08/03 | 1,484 | 1,531 | 1,466 | 1,523 | +49 | +3.3% | 244,300 |
| 2022/08/02 | 1,498 | 1,498 | 1,459 | 1,474 | -29 | -1.9% | 324,600 |
| 2022/08/01 | 1,512 | 1,521 | 1,479 | 1,503 | -16 | -1.1% | 288,900 |
| 2022/07/29 | 1,544 | 1,610 | 1,511 | 1,519 | -16 | -1% | 657,500 |
| 2022/07/28 | 1,471 | 1,541 | 1,468 | 1,535 | +65 | +4.4% | 825,300 |
| 2022/07/27 | 1,529 | 1,574 | 1,451 | 1,470 | +61 | +4.3% | 2,171,400 |
701～
750
件表示中 / 1480件
類似銘柄と比較する
現在ご覧いただいている「ブシロード」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 |
|---|---|---|---|---|---|---|---|---|
| ブシロード | 71,200円 | -0.3% | -5.0% | 0.70% | 17.87倍 | 2.03倍 |
|
「ヴァンガード」「バンドリ！」など自社ＩＰ多数保有。多面展開に特徴。傘下に新日本プロレス |
| 小松ウオル | 261,800円 | +4.2% | +10.0% | 4.97% | 15.70倍 | 1.22倍 |
|
オフィスビル等の間仕切り総合メーカー、国内首位。新設ビル向けに強い。国内市場重点姿勢 |
| 共同印 | 153,000円 | +3.5% | +18.4% | 4.97% | 11.20倍 | 0.69倍 |
|
総合印刷３位。出版・一般商業印刷老舗だが、収益源は情報セキュリティや生活・産業資材 |
| フラベッドＨ | 128,400円 | +2.9% | +1.4% | 3.19% | 14.05倍 | 1.06倍 |
|
フランスベッドと同メディカルサービス統合。介護中心に高齢者市場深耕。家具は中高級路線 |
| 日本創発 | 80,500円 | +6.1% | -23.8% | 7.45% | 6.93倍 | 2.22倍 |
|
ＤＴＰサービス大手。東京リスマチックなど擁す持株会社。Ｍ＆Ａに積極姿勢。四半期配当 |
市場注目の銘柄
チャート関連のコラム
