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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 2,295 | 2,307 | 2,251 | 2,265 | -63 | -2.7% | 21,900 |
2021/10/11 | 2,333 | 2,382 | 2,320 | 2,328 | -32 | -1.4% | 30,400 |
2021/10/08 | 2,284 | 2,390 | 2,265 | 2,360 | +58 | +2.5% | 30,400 |
2021/10/07 | 2,364 | 2,364 | 2,266 | 2,302 | -62 | -2.6% | 31,500 |
2021/10/06 | 2,404 | 2,442 | 2,335 | 2,364 | -23 | -1% | 27,700 |
2021/10/05 | 2,312 | 2,422 | 2,284 | 2,387 | +75 | +3.2% | 79,800 |
2021/10/04 | 2,289 | 2,334 | 2,258 | 2,312 | +23 | +1% | 23,400 |
2021/10/01 | 2,315 | 2,338 | 2,256 | 2,289 | -66 | -2.8% | 24,800 |
2021/09/30 | 2,267 | 2,370 | 2,260 | 2,355 | +76 | +3.3% | 28,300 |
2021/09/29 | 2,259 | 2,298 | 2,235 | 2,279 | -47 | -2% | 26,400 |
2021/09/28 | 2,287 | 2,341 | 2,236 | 2,326 | +32 | +1.4% | 27,100 |
2021/09/27 | 2,322 | 2,344 | 2,290 | 2,294 | -73 | -3.1% | 25,600 |
2021/09/24 | 2,300 | 2,390 | 2,292 | 2,367 | +96 | +4.2% | 41,300 |
2021/09/22 | 2,300 | 2,300 | 2,248 | 2,271 | +18 | +0.8% | 34,500 |
2021/09/21 | 2,235 | 2,270 | 2,205 | 2,253 | -24 | -1.1% | 29,900 |
2021/09/17 | 2,217 | 2,277 | 2,201 | 2,277 | +43 | +1.9% | 31,100 |
2021/09/16 | 2,247 | 2,247 | 2,171 | 2,234 | -14 | -0.6% | 21,900 |
2021/09/15 | 2,200 | 2,250 | 2,193 | 2,248 | +34 | +1.5% | 28,500 |
2021/09/14 | 2,195 | 2,216 | 2,167 | 2,214 | +24 | +1.1% | 32,900 |
2021/09/13 | 2,079 | 2,190 | 2,079 | 2,190 | +93 | +4.4% | 39,800 |
2021/09/10 | 2,072 | 2,097 | 2,060 | 2,097 | +2 | +0.1% | 48,000 |
2021/09/09 | 2,123 | 2,125 | 2,090 | 2,095 | -42 | -2% | 34,200 |
2021/09/08 | 2,100 | 2,142 | 2,100 | 2,137 | +24 | +1.1% | 28,400 |
2021/09/07 | 2,122 | 2,122 | 2,086 | 2,113 | +16 | +0.8% | 28,600 |
2021/09/06 | 2,075 | 2,108 | 2,060 | 2,097 | +22 | +1.1% | 33,100 |
2021/09/03 | 2,067 | 2,096 | 2,057 | 2,075 | +8 | +0.4% | 28,300 |
2021/09/02 | 2,091 | 2,098 | 2,066 | 2,067 | -35 | -1.7% | 12,600 |
2021/09/01 | 2,142 | 2,155 | 2,081 | 2,102 | -15 | -0.7% | 26,400 |
2021/08/31 | 2,104 | 2,152 | 2,097 | 2,117 | +15 | +0.7% | 26,800 |
2021/08/30 | 2,113 | 2,130 | 2,100 | 2,102 | ±0 | ±0% | 13,300 |
2021/08/27 | 2,084 | 2,109 | 2,063 | 2,102 | +4 | +0.2% | 12,800 |
2021/08/26 | 2,062 | 2,098 | 2,036 | 2,098 | +36 | +1.7% | 12,000 |
2021/08/25 | 2,065 | 2,098 | 2,049 | 2,062 | +2 | +0.1% | 14,600 |
2021/08/24 | 2,020 | 2,087 | 2,020 | 2,060 | +11 | +0.5% | 21,700 |
2021/08/23 | 1,999 | 2,053 | 1,995 | 2,049 | +57 | +2.9% | 26,400 |
2021/08/20 | 1,995 | 2,039 | 1,959 | 1,992 | -3 | -0.2% | 46,800 |
2021/08/19 | 2,044 | 2,059 | 1,990 | 1,995 | -49 | -2.4% | 30,800 |
2021/08/18 | 2,076 | 2,118 | 2,044 | 2,044 | -25 | -1.2% | 35,400 |
2021/08/17 | 2,056 | 2,091 | 2,035 | 2,069 | +13 | +0.6% | 29,200 |
2021/08/16 | 2,095 | 2,108 | 2,056 | 2,056 | -25 | -1.2% | 36,100 |
2021/08/13 | 2,061 | 2,085 | 2,059 | 2,081 | +30 | +1.5% | 27,700 |
2021/08/12 | 2,072 | 2,091 | 2,050 | 2,051 | -10 | -0.5% | 22,300 |
2021/08/11 | 2,070 | 2,070 | 2,026 | 2,061 | -19 | -0.9% | 21,200 |
2021/08/10 | 2,015 | 2,082 | 2,007 | 2,080 | +83 | +4.2% | 31,300 |
2021/08/06 | 2,005 | 2,024 | 1,992 | 1,997 | -19 | -0.9% | 20,900 |
2021/08/05 | 2,005 | 2,023 | 1,997 | 2,016 | +1 | ±0% | 19,800 |
2021/08/04 | 1,992 | 2,022 | 1,962 | 2,015 | -4 | -0.2% | 37,700 |
2021/08/03 | 2,075 | 2,100 | 1,990 | 2,019 | -58 | -2.8% | 64,900 |
2021/08/02 | 2,150 | 2,150 | 2,030 | 2,077 | -57 | -2.7% | 107,000 |
2021/07/30 | 2,358 | 2,360 | 2,094 | 2,134 | -366 | -14.6% | 211,100 |
751~
800
件表示中 / 6825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 | 179,300円 | +3.9% | +3.9% | 1.95% | 48.87倍 | 1.13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 |
オエノンHD | 40,100円 | +0.1% | -19.0% | 2.00% | 11.43倍 | 1.02倍 |
|
旧合同酒精。焼酎に強み。流通大手のPB製造にも積極的。第2の柱確立に向け酵素医薬品育成 |
やまみ | 367,000円 | +10.5% | +13.1% | 1.96% | 15.68倍 | 2.69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 | 109,000円 | +4.0% | -4.2% | 1.83% | 8.72倍 | 1.33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 | 213,900円 | +8.9% | +19.9% | 0.72% | 17.33倍 | 2.24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 |
市場注目の銘柄
チャート関連のコラム