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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 2,450 | 2,500 | 2,407 | 2,500 | +75 | +3.1% | 34,400 |
2021/07/28 | 2,473 | 2,474 | 2,411 | 2,425 | -19 | -0.8% | 31,100 |
2021/07/27 | 2,434 | 2,448 | 2,430 | 2,444 | +22 | +0.9% | 20,800 |
2021/07/26 | 2,388 | 2,430 | 2,388 | 2,422 | +45 | +1.9% | 29,500 |
2021/07/21 | 2,338 | 2,381 | 2,338 | 2,377 | +39 | +1.7% | 17,400 |
2021/07/20 | 2,353 | 2,378 | 2,326 | 2,338 | -16 | -0.7% | 33,600 |
2021/07/19 | 2,372 | 2,375 | 2,345 | 2,354 | -14 | -0.6% | 24,100 |
2021/07/16 | 2,350 | 2,383 | 2,350 | 2,368 | -9 | -0.4% | 26,900 |
2021/07/15 | 2,381 | 2,389 | 2,351 | 2,377 | -7 | -0.3% | 27,600 |
2021/07/14 | 2,364 | 2,397 | 2,364 | 2,384 | -5 | -0.2% | 15,800 |
2021/07/13 | 2,355 | 2,398 | 2,345 | 2,389 | +34 | +1.4% | 15,500 |
2021/07/12 | 2,310 | 2,361 | 2,294 | 2,355 | +77 | +3.4% | 34,400 |
2021/07/09 | 2,310 | 2,310 | 2,206 | 2,278 | -54 | -2.3% | 81,400 |
2021/07/08 | 2,429 | 2,429 | 2,332 | 2,332 | -21 | -0.9% | 58,300 |
2021/07/07 | 2,378 | 2,450 | 2,352 | 2,353 | -25 | -1.1% | 71,000 |
2021/07/06 | 2,333 | 2,390 | 2,333 | 2,378 | +46 | +2% | 49,000 |
2021/07/05 | 2,329 | 2,345 | 2,317 | 2,332 | +3 | +0.1% | 17,600 |
2021/07/02 | 2,316 | 2,340 | 2,302 | 2,329 | +13 | +0.6% | 27,100 |
2021/07/01 | 2,305 | 2,317 | 2,288 | 2,316 | +11 | +0.5% | 28,400 |
2021/06/30 | 2,291 | 2,327 | 2,287 | 2,305 | +28 | +1.2% | 31,200 |
2021/06/29 | 2,318 | 2,318 | 2,270 | 2,277 | -41 | -1.8% | 43,900 |
2021/06/28 | 2,332 | 2,359 | 2,318 | 2,318 | -14 | -0.6% | 53,700 |
2021/06/25 | 2,301 | 2,335 | 2,294 | 2,332 | +31 | +1.3% | 22,900 |
2021/06/24 | 2,302 | 2,322 | 2,288 | 2,301 | -9 | -0.4% | 19,400 |
2021/06/23 | 2,311 | 2,335 | 2,301 | 2,310 | +12 | +0.5% | 19,000 |
2021/06/22 | 2,315 | 2,333 | 2,292 | 2,298 | +33 | +1.5% | 33,400 |
2021/06/21 | 2,294 | 2,297 | 2,265 | 2,265 | -47 | -2% | 39,400 |
2021/06/18 | 2,320 | 2,326 | 2,286 | 2,312 | -8 | -0.3% | 23,600 |
2021/06/17 | 2,311 | 2,334 | 2,306 | 2,320 | ±0 | ±0% | 24,400 |
2021/06/16 | 2,281 | 2,326 | 2,280 | 2,320 | +27 | +1.2% | 20,500 |
2021/06/15 | 2,293 | 2,313 | 2,277 | 2,293 | -15 | -0.6% | 23,800 |
2021/06/14 | 2,291 | 2,332 | 2,278 | 2,308 | +59 | +2.6% | 43,200 |
2021/06/11 | 2,279 | 2,319 | 2,238 | 2,249 | -16 | -0.7% | 32,000 |
2021/06/10 | 2,224 | 2,270 | 2,220 | 2,265 | +39 | +1.8% | 27,900 |
2021/06/09 | 2,210 | 2,266 | 2,188 | 2,226 | +16 | +0.7% | 42,100 |
2021/06/08 | 2,284 | 2,304 | 2,206 | 2,210 | -70 | -3.1% | 84,200 |
2021/06/07 | 2,300 | 2,307 | 2,267 | 2,280 | -35 | -1.5% | 31,600 |
2021/06/04 | 2,286 | 2,317 | 2,283 | 2,315 | +24 | +1% | 20,000 |
2021/06/03 | 2,257 | 2,303 | 2,257 | 2,291 | +14 | +0.6% | 26,500 |
2021/06/02 | 2,250 | 2,284 | 2,246 | 2,277 | +21 | +0.9% | 19,900 |
2021/06/01 | 2,279 | 2,288 | 2,254 | 2,256 | -23 | -1% | 27,500 |
2021/05/31 | 2,278 | 2,315 | 2,265 | 2,279 | -17 | -0.7% | 23,700 |
2021/05/28 | 2,260 | 2,298 | 2,247 | 2,296 | +69 | +3.1% | 29,700 |
2021/05/27 | 2,251 | 2,263 | 2,227 | 2,227 | -30 | -1.3% | 37,200 |
2021/05/26 | 2,273 | 2,273 | 2,245 | 2,257 | -2 | -0.1% | 14,400 |
2021/05/25 | 2,286 | 2,294 | 2,259 | 2,259 | -17 | -0.7% | 18,800 |
2021/05/24 | 2,263 | 2,291 | 2,263 | 2,276 | +13 | +0.6% | 15,700 |
2021/05/21 | 2,286 | 2,294 | 2,261 | 2,263 | -12 | -0.5% | 24,500 |
2021/05/20 | 2,252 | 2,300 | 2,252 | 2,275 | +23 | +1% | 41,600 |
2021/05/19 | 2,262 | 2,300 | 2,246 | 2,252 | -10 | -0.4% | 34,600 |
801~
850
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 | 1.32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