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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,542 | 1,555 | 1,482 | 1,492 | -56 | -3.6% | 221,900 |
| 2022/05/16 | 1,520 | 1,570 | 1,501 | 1,548 | +178 | +13% | 499,700 |
| 2022/05/13 | 1,318 | 1,384 | 1,308 | 1,370 | +69 | +5.3% | 159,200 |
| 2022/05/12 | 1,335 | 1,340 | 1,301 | 1,301 | -64 | -4.7% | 120,000 |
| 2022/05/11 | 1,303 | 1,376 | 1,297 | 1,365 | +49 | +3.7% | 147,500 |
| 2022/05/10 | 1,335 | 1,335 | 1,288 | 1,316 | -21 | -1.6% | 167,400 |
| 2022/05/09 | 1,381 | 1,385 | 1,332 | 1,337 | -83 | -5.8% | 136,000 |
| 2022/05/06 | 1,418 | 1,423 | 1,384 | 1,420 | -14 | -1% | 156,700 |
| 2022/05/02 | 1,527 | 1,527 | 1,418 | 1,434 | -117 | -7.5% | 273,500 |
| 2022/04/28 | 1,565 | 1,579 | 1,543 | 1,551 | +1 | +0.1% | 72,400 |
| 2022/04/27 | 1,530 | 1,555 | 1,516 | 1,550 | -9 | -0.6% | 130,600 |
| 2022/04/26 | 1,543 | 1,563 | 1,510 | 1,559 | -1 | -0.1% | 129,400 |
| 2022/04/25 | 1,487 | 1,568 | 1,480 | 1,560 | +44 | +2.9% | 243,900 |
| 2022/04/22 | 1,534 | 1,547 | 1,497 | 1,516 | -42 | -2.7% | 206,100 |
| 2022/04/21 | 1,647 | 1,647 | 1,555 | 1,558 | -84 | -5.1% | 295,600 |
| 2022/04/20 | 1,668 | 1,680 | 1,638 | 1,642 | +7 | +0.4% | 225,800 |
| 2022/04/19 | 1,640 | 1,672 | 1,623 | 1,635 | +31 | +1.9% | 278,800 |
| 2022/04/18 | 1,597 | 1,625 | 1,561 | 1,604 | ±0 | ±0% | 246,100 |
| 2022/04/15 | 1,548 | 1,605 | 1,548 | 1,604 | +35 | +2.2% | 200,500 |
| 2022/04/14 | 1,546 | 1,569 | 1,536 | 1,569 | +28 | +1.8% | 110,900 |
| 2022/04/13 | 1,519 | 1,572 | 1,519 | 1,541 | +35 | +2.3% | 258,100 |
| 2022/04/12 | 1,499 | 1,529 | 1,458 | 1,506 | ±0 | ±0% | 173,900 |
| 2022/04/11 | 1,547 | 1,576 | 1,502 | 1,506 | -47 | -3% | 359,200 |
| 2022/04/08 | 1,520 | 1,558 | 1,482 | 1,553 | +49 | +3.3% | 330,600 |
| 2022/04/07 | 1,500 | 1,517 | 1,470 | 1,504 | -16 | -1.1% | 256,200 |
| 2022/04/06 | 1,419 | 1,575 | 1,390 | 1,520 | +82 | +5.7% | 549,100 |
| 2022/04/05 | 1,400 | 1,441 | 1,382 | 1,438 | +58 | +4.2% | 164,900 |
| 2022/04/04 | 1,370 | 1,383 | 1,343 | 1,380 | +40 | +3% | 136,600 |
| 2022/04/01 | 1,311 | 1,341 | 1,294 | 1,340 | +15 | +1.1% | 123,800 |
| 2022/03/31 | 1,297 | 1,341 | 1,272 | 1,325 | +25 | +1.9% | 133,400 |
| 2022/03/30 | 1,276 | 1,300 | 1,263 | 1,300 | +54 | +4.3% | 171,500 |
| 2022/03/29 | 1,213 | 1,249 | 1,212 | 1,246 | +33 | +2.7% | 131,000 |
| 2022/03/28 | 1,257 | 1,257 | 1,201 | 1,213 | -53 | -4.2% | 205,000 |
| 2022/03/25 | 1,292 | 1,295 | 1,261 | 1,266 | -31 | -2.4% | 115,800 |
| 2022/03/24 | 1,267 | 1,299 | 1,250 | 1,297 | ±0 | ±0% | 121,500 |
| 2022/03/23 | 1,327 | 1,333 | 1,282 | 1,297 | -4 | -0.3% | 279,800 |
| 2022/03/22 | 1,377 | 1,377 | 1,288 | 1,301 | -57 | -4.2% | 254,900 |
| 2022/03/18 | 1,332 | 1,364 | 1,330 | 1,358 | +16 | +1.2% | 125,600 |
| 2022/03/17 | 1,353 | 1,353 | 1,318 | 1,342 | +30 | +2.3% | 211,100 |
| 2022/03/16 | 1,347 | 1,347 | 1,295 | 1,312 | +12 | +0.9% | 180,600 |
| 2022/03/15 | 1,248 | 1,300 | 1,225 | 1,300 | +36 | +2.8% | 123,600 |
| 2022/03/14 | 1,249 | 1,297 | 1,248 | 1,264 | +26 | +2.1% | 150,300 |
| 2022/03/11 | 1,226 | 1,247 | 1,207 | 1,238 | +3 | +0.2% | 159,400 |
| 2022/03/10 | 1,222 | 1,241 | 1,198 | 1,235 | +65 | +5.6% | 187,200 |
| 2022/03/09 | 1,211 | 1,236 | 1,163 | 1,170 | -25 | -2.1% | 228,100 |
| 2022/03/08 | 1,170 | 1,245 | 1,158 | 1,195 | +21 | +1.8% | 327,500 |
| 2022/03/07 | 1,157 | 1,180 | 1,151 | 1,174 | -25 | -2.1% | 207,700 |
| 2022/03/04 | 1,207 | 1,224 | 1,166 | 1,199 | -24 | -2% | 261,100 |
| 2022/03/03 | 1,240 | 1,245 | 1,213 | 1,223 | +13 | +1.1% | 206,700 |
| 2022/03/02 | 1,207 | 1,220 | 1,189 | 1,210 | -35 | -2.8% | 268,300 |
801～
850
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
