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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 1,204 | 1,250 | 1,204 | 1,245 | +34 | +2.8% | 307,000 |
| 2022/02/28 | 1,150 | 1,215 | 1,113 | 1,211 | +49 | +4.2% | 356,800 |
| 2022/02/25 | 1,148 | 1,180 | 1,136 | 1,162 | +58 | +5.3% | 249,000 |
| 2022/02/24 | 1,127 | 1,135 | 1,074 | 1,104 | -13 | -1.2% | 236,900 |
| 2022/02/22 | 1,139 | 1,161 | 1,116 | 1,117 | -27 | -2.4% | 159,700 |
| 2022/02/21 | 1,163 | 1,165 | 1,131 | 1,144 | -49 | -4.1% | 133,700 |
| 2022/02/18 | 1,171 | 1,200 | 1,160 | 1,193 | -8 | -0.7% | 214,800 |
| 2022/02/17 | 1,221 | 1,233 | 1,188 | 1,201 | -31 | -2.5% | 217,700 |
| 2022/02/16 | 1,295 | 1,320 | 1,229 | 1,232 | -18 | -1.4% | 276,800 |
| 2022/02/15 | 1,274 | 1,310 | 1,199 | 1,250 | -192 | -13.3% | 588,900 |
| 2022/02/14 | 1,462 | 1,464 | 1,412 | 1,442 | -60 | -4% | 227,700 |
| 2022/02/10 | 1,517 | 1,530 | 1,483 | 1,502 | +15 | +1% | 124,600 |
| 2022/02/09 | 1,478 | 1,492 | 1,438 | 1,487 | +39 | +2.7% | 85,100 |
| 2022/02/08 | 1,455 | 1,476 | 1,430 | 1,448 | -7 | -0.5% | 88,200 |
| 2022/02/07 | 1,512 | 1,540 | 1,450 | 1,455 | -60 | -4% | 128,900 |
| 2022/02/04 | 1,438 | 1,521 | 1,428 | 1,515 | +58 | +4% | 164,000 |
| 2022/02/03 | 1,455 | 1,475 | 1,424 | 1,457 | -49 | -3.3% | 189,600 |
| 2022/02/02 | 1,450 | 1,514 | 1,437 | 1,506 | +81 | +5.7% | 171,000 |
| 2022/02/01 | 1,469 | 1,480 | 1,407 | 1,425 | +46 | +3.3% | 222,300 |
| 2022/01/31 | 1,347 | 1,406 | 1,334 | 1,379 | +49 | +3.7% | 199,200 |
| 2022/01/28 | 1,333 | 1,371 | 1,311 | 1,330 | -5 | -0.4% | 133,500 |
| 2022/01/27 | 1,433 | 1,450 | 1,319 | 1,335 | -104 | -7.2% | 264,400 |
| 2022/01/26 | 1,435 | 1,474 | 1,415 | 1,439 | +28 | +2% | 134,300 |
| 2022/01/25 | 1,484 | 1,529 | 1,401 | 1,411 | -87 | -5.8% | 164,700 |
| 2022/01/24 | 1,487 | 1,506 | 1,444 | 1,498 | -7 | -0.5% | 141,600 |
| 2022/01/21 | 1,490 | 1,509 | 1,456 | 1,505 | -25 | -1.6% | 199,900 |
| 2022/01/20 | 1,504 | 1,551 | 1,501 | 1,530 | +27 | +1.8% | 138,800 |
| 2022/01/19 | 1,566 | 1,579 | 1,500 | 1,503 | -72 | -4.6% | 150,300 |
| 2022/01/18 | 1,559 | 1,612 | 1,534 | 1,575 | +32 | +2.1% | 221,600 |
| 2022/01/17 | 1,555 | 1,580 | 1,533 | 1,543 | -15 | -1% | 205,300 |
| 2022/01/14 | 1,543 | 1,567 | 1,496 | 1,558 | -25 | -1.6% | 199,200 |
| 2022/01/13 | 1,645 | 1,651 | 1,573 | 1,583 | -85 | -5.1% | 192,700 |
| 2022/01/12 | 1,671 | 1,706 | 1,644 | 1,668 | +8 | +0.5% | 152,300 |
| 2022/01/11 | 1,655 | 1,667 | 1,595 | 1,660 | -4 | -0.2% | 190,200 |
| 2022/01/07 | 1,667 | 1,692 | 1,625 | 1,664 | -1 | -0.1% | 144,700 |
| 2022/01/06 | 1,687 | 1,728 | 1,650 | 1,665 | -125 | -7% | 314,900 |
| 2022/01/05 | 1,880 | 1,882 | 1,775 | 1,790 | -116 | -6.1% | 265,000 |
| 2022/01/04 | 1,922 | 1,930 | 1,872 | 1,906 | +24 | +1.3% | 134,300 |
| 2021/12/30 | 1,881 | 1,892 | 1,850 | 1,882 | -23 | -1.2% | 147,100 |
| 2021/12/29 | 1,849 | 1,911 | 1,838 | 1,905 | +52 | +2.8% | 176,800 |
| 2021/12/28 | 1,860 | 1,860 | 1,814 | 1,853 | ±0 | ±0% | 177,800 |
| 2021/12/27 | 1,887 | 1,888 | 1,807 | 1,853 | -32 | -1.7% | 145,700 |
| 2021/12/24 | 1,849 | 1,919 | 1,837 | 1,885 | +68 | +3.7% | 200,400 |
| 2021/12/23 | 1,825 | 1,837 | 1,785 | 1,817 | -9 | -0.5% | 181,600 |
| 2021/12/22 | 1,797 | 1,830 | 1,762 | 1,826 | +60 | +3.4% | 209,900 |
| 2021/12/21 | 1,833 | 1,833 | 1,718 | 1,766 | -44 | -2.4% | 327,300 |
| 2021/12/20 | 1,838 | 1,838 | 1,778 | 1,810 | +12 | +0.7% | 291,100 |
| 2021/12/17 | 1,838 | 1,840 | 1,780 | 1,798 | -95 | -5% | 191,900 |
| 2021/12/16 | 1,950 | 1,950 | 1,865 | 1,893 | +2 | +0.1% | 133,100 |
| 2021/12/15 | 1,877 | 1,930 | 1,862 | 1,891 | +50 | +2.7% | 166,200 |
851～
900
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
