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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 2,699 | 2,765 | 2,618 | 2,636 | -85 | -3.1% | 122,800 |
2021/03/02 | 2,665 | 2,733 | 2,641 | 2,721 | +63 | +2.4% | 189,700 |
2021/03/01 | 2,508 | 2,680 | 2,500 | 2,658 | +130 | +5.1% | 221,600 |
2021/02/26 | 2,571 | 2,579 | 2,506 | 2,528 | -69 | -2.7% | 503,400 |
2021/02/25 | 2,736 | 2,764 | 2,433 | 2,597 | -128 | -4.7% | 989,000 |
2021/02/24 | 2,533 | 2,730 | 2,510 | 2,725 | +192 | +7.6% | 409,200 |
2021/02/22 | 2,400 | 2,547 | 2,400 | 2,533 | +157 | +6.6% | 194,100 |
2021/02/19 | 2,331 | 2,449 | 2,331 | 2,376 | +30 | +1.3% | 112,000 |
2021/02/18 | 2,308 | 2,390 | 2,308 | 2,346 | +1 | ±0% | 82,800 |
2021/02/17 | 2,300 | 2,368 | 2,262 | 2,345 | +34 | +1.5% | 105,700 |
2021/02/16 | 2,366 | 2,410 | 2,301 | 2,311 | -59 | -2.5% | 107,400 |
2021/02/15 | 2,408 | 2,432 | 2,370 | 2,370 | -45 | -1.9% | 52,700 |
2021/02/12 | 2,419 | 2,472 | 2,398 | 2,415 | +5 | +0.2% | 71,700 |
2021/02/10 | 2,450 | 2,450 | 2,407 | 2,410 | -41 | -1.7% | 50,300 |
2021/02/09 | 2,400 | 2,473 | 2,400 | 2,451 | +56 | +2.3% | 76,600 |
2021/02/08 | 2,460 | 2,465 | 2,356 | 2,395 | -50 | -2% | 89,600 |
2021/02/05 | 2,490 | 2,500 | 2,408 | 2,445 | -33 | -1.3% | 91,400 |
2021/02/04 | 2,515 | 2,568 | 2,458 | 2,478 | -41 | -1.6% | 124,600 |
2021/02/03 | 2,425 | 2,520 | 2,414 | 2,519 | +95 | +3.9% | 118,100 |
2021/02/02 | 2,401 | 2,448 | 2,356 | 2,424 | +23 | +1% | 75,500 |
2021/02/01 | 2,370 | 2,475 | 2,355 | 2,401 | +38 | +1.6% | 135,300 |
2021/01/29 | 2,370 | 2,374 | 2,297 | 2,363 | +13 | +0.6% | 88,100 |
2021/01/28 | 2,237 | 2,373 | 2,212 | 2,350 | +90 | +4% | 129,900 |
2021/01/27 | 2,350 | 2,350 | 2,225 | 2,260 | -63 | -2.7% | 134,300 |
2021/01/26 | 2,413 | 2,420 | 2,323 | 2,323 | -62 | -2.6% | 148,200 |
2021/01/25 | 2,297 | 2,392 | 2,231 | 2,385 | +88 | +3.8% | 291,500 |
2021/01/22 | 2,307 | 2,320 | 2,252 | 2,297 | +17 | +0.7% | 117,900 |
2021/01/21 | 2,301 | 2,344 | 2,200 | 2,280 | -16 | -0.7% | 174,700 |
2021/01/20 | 2,220 | 2,317 | 2,172 | 2,296 | +76 | +3.4% | 180,000 |
2021/01/19 | 2,100 | 2,223 | 2,100 | 2,220 | +133 | +6.4% | 187,900 |
2021/01/18 | 2,019 | 2,120 | 1,995 | 2,087 | +64 | +3.2% | 109,700 |
2021/01/15 | 2,000 | 2,036 | 1,933 | 2,023 | +33 | +1.7% | 130,000 |
2021/01/14 | 2,044 | 2,049 | 1,967 | 1,990 | -54 | -2.6% | 167,200 |
2021/01/13 | 2,095 | 2,099 | 2,017 | 2,044 | -82 | -3.9% | 183,700 |
2021/01/12 | 1,990 | 2,139 | 1,960 | 2,126 | +176 | +9% | 419,300 |
2021/01/08 | 1,950 | 1,950 | 1,850 | 1,950 | +360 | +22.6% | 856,400 |
2021/01/07 | 1,500 | 1,640 | 1,499 | 1,590 | +54 | +3.5% | 88,700 |
2021/01/06 | 1,404 | 1,555 | 1,404 | 1,536 | +120 | +8.5% | 60,900 |
2021/01/05 | 1,412 | 1,424 | 1,405 | 1,416 | +4 | +0.3% | 8,900 |
2021/01/04 | 1,434 | 1,441 | 1,407 | 1,412 | -23 | -1.6% | 6,000 |
2020/12/30 | 1,428 | 1,435 | 1,404 | 1,435 | +3 | +0.2% | 12,100 |
2020/12/29 | 1,440 | 1,448 | 1,370 | 1,432 | +2 | +0.1% | 35,500 |
2020/12/28 | 1,408 | 1,446 | 1,408 | 1,430 | +31 | +2.2% | 23,500 |
2020/12/25 | 1,370 | 1,400 | 1,370 | 1,399 | +34 | +2.5% | 15,400 |
2020/12/24 | 1,344 | 1,366 | 1,344 | 1,365 | +20 | +1.5% | 10,500 |
2020/12/23 | 1,338 | 1,345 | 1,334 | 1,345 | +13 | +1% | 7,700 |
2020/12/22 | 1,331 | 1,349 | 1,331 | 1,332 | +7 | +0.5% | 10,900 |
2020/12/21 | 1,307 | 1,325 | 1,307 | 1,325 | +18 | +1.4% | 19,100 |
2020/12/18 | 1,301 | 1,310 | 1,301 | 1,307 | +1 | +0.1% | 5,900 |
2020/12/17 | 1,300 | 1,306 | 1,295 | 1,306 | +6 | +0.5% | 7,000 |
901~
950
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