ブルドックソースの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2022/03/31 | 2,154 | 2,178 | 2,132 | 2,136 | -44 | -2% | 10,000 |
2022/03/30 | 2,185 | 2,185 | 2,135 | 2,180 | +19 | +0.9% | 18,100 |
2022/03/29 | 2,151 | 2,189 | 2,148 | 2,161 | -39 | -1.8% | 24,100 |
2022/03/28 | 2,229 | 2,230 | 2,198 | 2,200 | -34 | -1.5% | 8,800 |
2022/03/25 | 2,219 | 2,240 | 2,209 | 2,234 | +34 | +1.5% | 10,100 |
2022/03/24 | 2,182 | 2,200 | 2,160 | 2,200 | +18 | +0.8% | 8,100 |
2022/03/23 | 2,129 | 2,182 | 2,129 | 2,182 | +44 | +2.1% | 9,900 |
2022/03/22 | 2,199 | 2,199 | 2,135 | 2,138 | -54 | -2.5% | 13,500 |
2022/03/18 | 2,196 | 2,215 | 2,174 | 2,192 | -7 | -0.3% | 15,400 |
2022/03/17 | 2,180 | 2,199 | 2,172 | 2,199 | +27 | +1.2% | 16,300 |
2022/03/16 | 2,125 | 2,175 | 2,125 | 2,172 | +53 | +2.5% | 13,000 |
2022/03/15 | 2,097 | 2,119 | 2,085 | 2,119 | +43 | +2.1% | 8,100 |
2022/03/14 | 2,121 | 2,132 | 2,069 | 2,076 | -45 | -2.1% | 15,300 |
2022/03/11 | 2,095 | 2,123 | 2,073 | 2,121 | +18 | +0.9% | 22,000 |
2022/03/10 | 2,050 | 2,103 | 2,042 | 2,103 | +80 | +4% | 20,600 |
2022/03/09 | 2,024 | 2,053 | 2,008 | 2,023 | +6 | +0.3% | 23,400 |
2022/03/08 | 2,020 | 2,073 | 1,998 | 2,017 | -9 | -0.4% | 20,300 |
2022/03/07 | 2,027 | 2,045 | 2,010 | 2,026 | +14 | +0.7% | 27,200 |
2022/03/04 | 2,008 | 2,016 | 1,989 | 2,012 | +9 | +0.4% | 23,400 |
2022/03/03 | 2,002 | 2,030 | 2,002 | 2,003 | +3 | +0.2% | 12,000 |
2022/03/02 | 2,008 | 2,022 | 2,000 | 2,000 | -19 | -0.9% | 9,800 |
2022/03/01 | 2,023 | 2,042 | 2,010 | 2,019 | -8 | -0.4% | 14,700 |
2022/02/28 | 1,992 | 2,050 | 1,992 | 2,027 | +40 | +2% | 13,700 |
2022/02/25 | 2,003 | 2,016 | 1,983 | 1,987 | -33 | -1.6% | 23,100 |
2022/02/24 | 1,996 | 2,020 | 1,983 | 2,020 | +27 | +1.4% | 14,500 |
2022/02/22 | 2,001 | 2,016 | 1,993 | 1,993 | -12 | -0.6% | 12,700 |
2022/02/21 | 1,989 | 2,013 | 1,972 | 2,005 | -2 | -0.1% | 11,900 |
2022/02/18 | 1,983 | 2,029 | 1,983 | 2,007 | -5 | -0.2% | 5,100 |
2022/02/17 | 2,034 | 2,039 | 1,998 | 2,012 | -27 | -1.3% | 9,300 |
2022/02/16 | 2,023 | 2,039 | 2,014 | 2,039 | +47 | +2.4% | 10,700 |
2022/02/15 | 2,009 | 2,030 | 1,983 | 1,992 | -17 | -0.8% | 17,600 |
2022/02/14 | 1,987 | 2,020 | 1,970 | 2,009 | -11 | -0.5% | 15,900 |
2022/02/10 | 1,983 | 2,020 | 1,980 | 2,020 | +27 | +1.4% | 16,800 |
2022/02/09 | 1,984 | 2,008 | 1,976 | 1,993 | +21 | +1.1% | 19,600 |
2022/02/08 | 1,981 | 2,013 | 1,968 | 1,972 | +15 | +0.8% | 31,700 |
2022/02/07 | 2,004 | 2,006 | 1,957 | 1,957 | -47 | -2.3% | 35,000 |
2022/02/04 | 1,990 | 2,007 | 1,967 | 2,004 | +7 | +0.4% | 13,800 |
2022/02/03 | 2,018 | 2,018 | 1,992 | 1,997 | -6 | -0.3% | 24,700 |
2022/02/02 | 2,005 | 2,019 | 1,995 | 2,003 | +10 | +0.5% | 10,800 |
2022/02/01 | 1,960 | 2,003 | 1,960 | 1,993 | +33 | +1.7% | 14,200 |
2022/01/31 | 1,929 | 1,969 | 1,929 | 1,960 | -3 | -0.2% | 14,300 |
2022/01/28 | 1,914 | 1,982 | 1,914 | 1,963 | +51 | +2.7% | 18,700 |
2022/01/27 | 1,960 | 1,969 | 1,900 | 1,912 | -48 | -2.4% | 27,400 |
2022/01/26 | 1,964 | 1,985 | 1,958 | 1,960 | -1 | -0.1% | 11,700 |
2022/01/25 | 2,017 | 2,022 | 1,960 | 1,961 | -45 | -2.2% | 25,200 |
2022/01/24 | 1,996 | 2,019 | 1,982 | 2,006 | +4 | +0.2% | 20,800 |
2022/01/21 | 2,028 | 2,028 | 1,990 | 2,002 | -14 | -0.7% | 25,100 |
2022/01/20 | 2,013 | 2,064 | 2,006 | 2,016 | +3 | +0.1% | 22,000 |
2022/01/19 | 2,076 | 2,082 | 2,013 | 2,013 | -64 | -3.1% | 24,600 |
2022/01/18 | 2,083 | 2,108 | 2,056 | 2,077 | -6 | -0.3% | 11,000 |
651~
700
件表示中 / 6839件
類似銘柄と比較する
現在ご覧いただいている「ブルドック」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 |
---|---|---|---|---|---|---|---|---|
ブルドック | 182,400円 | +3.9% | +3.9% | 1.92% | 49.67倍 | 1.15倍 |
|
ソース最大手、関東で高シェア。家庭用中心だが業務用も育成。傘下に関西地盤のイカリソース |
やまみ | 386,000円 | +10.5% | +13.1% | 1.87% | 16.49倍 | 2.83倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
紀文食品 | 112,100円 | +4.0% | -4.2% | 1.78% | 8.96倍 | 1.37倍 |
|
国内外で水産練り製品、総菜など食品製造販売。マルハニチロと資本業務提携。利益は下期偏重 |
イートアンドH | 212,600円 | +8.9% | +19.9% | 0.73% | 17.23倍 | 2.22倍 |
|
外食チェーンと冷凍食品製造の2軸。いずれも「大阪王将」ブランドが柱。全国5工場が稼働中 |
アヲハタ | 271,800円 | +6.5% | -5.2% | 0.74% | 77.37倍 | 1.68倍 |
|
家庭用ジャムシェア約3割。産業用フルーツ加工品や介護食なども展開。キユーピーの子会社 |
市場注目の銘柄
チャート関連のコラム