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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 1,529 | 1,574 | 1,451 | 1,470 | +61 | +4.3% | 2,171,400 |
| 2022/07/26 | 1,398 | 1,409 | 1,376 | 1,409 | +8 | +0.6% | 167,700 |
| 2022/07/25 | 1,440 | 1,440 | 1,401 | 1,401 | -51 | -3.5% | 144,200 |
| 2022/07/22 | 1,475 | 1,476 | 1,443 | 1,452 | -28 | -1.9% | 154,100 |
| 2022/07/21 | 1,471 | 1,503 | 1,466 | 1,480 | +17 | +1.2% | 141,000 |
| 2022/07/20 | 1,438 | 1,463 | 1,422 | 1,463 | +44 | +3.1% | 167,700 |
| 2022/07/19 | 1,418 | 1,426 | 1,362 | 1,419 | -5 | -0.4% | 138,400 |
| 2022/07/15 | 1,415 | 1,440 | 1,415 | 1,424 | +2 | +0.1% | 61,600 |
| 2022/07/14 | 1,411 | 1,422 | 1,403 | 1,422 | +2 | +0.1% | 53,800 |
| 2022/07/13 | 1,420 | 1,431 | 1,414 | 1,420 | +2 | +0.1% | 54,400 |
| 2022/07/12 | 1,426 | 1,435 | 1,414 | 1,418 | -19 | -1.3% | 95,000 |
| 2022/07/11 | 1,483 | 1,491 | 1,428 | 1,437 | -55 | -3.7% | 163,500 |
| 2022/07/08 | 1,480 | 1,504 | 1,472 | 1,492 | +12 | +0.8% | 91,200 |
| 2022/07/07 | 1,492 | 1,495 | 1,451 | 1,480 | -12 | -0.8% | 91,600 |
| 2022/07/06 | 1,480 | 1,510 | 1,472 | 1,492 | -9 | -0.6% | 88,300 |
| 2022/07/05 | 1,481 | 1,510 | 1,462 | 1,501 | +7 | +0.5% | 123,900 |
| 2022/07/04 | 1,490 | 1,506 | 1,445 | 1,494 | +15 | +1% | 146,200 |
| 2022/07/01 | 1,533 | 1,555 | 1,471 | 1,479 | -15 | -1% | 229,200 |
| 2022/06/30 | 1,517 | 1,560 | 1,493 | 1,494 | +13 | +0.9% | 221,800 |
| 2022/06/29 | 1,485 | 1,485 | 1,446 | 1,481 | -63 | -4.1% | 242,300 |
| 2022/06/28 | 1,555 | 1,591 | 1,524 | 1,544 | -11 | -0.7% | 270,200 |
| 2022/06/27 | 1,541 | 1,585 | 1,532 | 1,555 | +54 | +3.6% | 244,800 |
| 2022/06/24 | 1,471 | 1,510 | 1,430 | 1,501 | +86 | +6.1% | 213,800 |
| 2022/06/23 | 1,377 | 1,424 | 1,377 | 1,415 | +57 | +4.2% | 109,200 |
| 2022/06/22 | 1,399 | 1,409 | 1,350 | 1,358 | -27 | -1.9% | 82,700 |
| 2022/06/21 | 1,366 | 1,394 | 1,341 | 1,385 | +37 | +2.7% | 90,200 |
| 2022/06/20 | 1,365 | 1,373 | 1,337 | 1,348 | +2 | +0.1% | 80,700 |
| 2022/06/17 | 1,318 | 1,353 | 1,286 | 1,346 | +10 | +0.7% | 141,000 |
| 2022/06/16 | 1,389 | 1,393 | 1,320 | 1,336 | -35 | -2.6% | 158,900 |
| 2022/06/15 | 1,410 | 1,430 | 1,368 | 1,371 | -36 | -2.6% | 58,100 |
| 2022/06/14 | 1,384 | 1,407 | 1,364 | 1,407 | -3 | -0.2% | 117,400 |
| 2022/06/13 | 1,404 | 1,424 | 1,400 | 1,410 | -46 | -3.2% | 108,400 |
| 2022/06/10 | 1,406 | 1,463 | 1,400 | 1,456 | +20 | +1.4% | 143,600 |
| 2022/06/09 | 1,387 | 1,445 | 1,368 | 1,436 | +49 | +3.5% | 182,200 |
| 2022/06/08 | 1,362 | 1,399 | 1,357 | 1,387 | +29 | +2.1% | 104,700 |
| 2022/06/07 | 1,400 | 1,400 | 1,357 | 1,358 | -54 | -3.8% | 194,700 |
| 2022/06/06 | 1,446 | 1,464 | 1,396 | 1,412 | -64 | -4.3% | 301,000 |
| 2022/06/03 | 1,498 | 1,502 | 1,461 | 1,476 | +7 | +0.5% | 139,200 |
| 2022/06/02 | 1,495 | 1,495 | 1,450 | 1,469 | -33 | -2.2% | 89,900 |
| 2022/06/01 | 1,490 | 1,517 | 1,486 | 1,502 | +10 | +0.7% | 75,200 |
| 2022/05/31 | 1,509 | 1,509 | 1,474 | 1,492 | ±0 | ±0% | 67,300 |
| 2022/05/30 | 1,515 | 1,522 | 1,485 | 1,492 | +7 | +0.5% | 135,400 |
| 2022/05/27 | 1,506 | 1,508 | 1,466 | 1,485 | -7 | -0.5% | 94,700 |
| 2022/05/26 | 1,475 | 1,519 | 1,475 | 1,492 | +30 | +2.1% | 96,200 |
| 2022/05/25 | 1,480 | 1,480 | 1,430 | 1,462 | -30 | -2% | 110,500 |
| 2022/05/24 | 1,520 | 1,520 | 1,484 | 1,492 | -28 | -1.8% | 100,100 |
| 2022/05/23 | 1,486 | 1,524 | 1,485 | 1,520 | +64 | +4.4% | 144,900 |
| 2022/05/20 | 1,480 | 1,501 | 1,418 | 1,456 | -25 | -1.7% | 119,000 |
| 2022/05/19 | 1,481 | 1,533 | 1,476 | 1,481 | -54 | -3.5% | 143,600 |
| 2022/05/18 | 1,492 | 1,540 | 1,490 | 1,535 | +43 | +2.9% | 165,900 |
751～
800
件表示中 / 1481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 | 71,300円 | -0.3% | -5.0% | 0.70% | 17.90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 | 261,500円 | +4.2% | +10.0% | 4.97% | 15.68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 | 153,400円 | +3.5% | +18.4% | 4.95% | 11.23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 |
| ＴＡＫＡＲＡ＆Ｃ | 387,500円 | +11.2% | +3.8% | 3.10% | 16.13倍 | 1.65倍 |
|
傘下に上場企業向けディスクロージャー事業大手の宝印刷や通訳・翻訳老舗のサイマルなど |
| フラベッドＨ | 128,500円 | +2.9% | +1.4% | 3.19% | 14.06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 |
市場注目の銘柄
チャート関連のコラム
