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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 1,300 | 1,300 | 1,291 | 1,300 | +4 | +0.3% | 8,100 |
2020/12/15 | 1,296 | 1,296 | 1,290 | 1,296 | +1 | +0.1% | 2,700 |
2020/12/14 | 1,290 | 1,298 | 1,290 | 1,295 | +7 | +0.5% | 7,600 |
2020/12/11 | 1,289 | 1,291 | 1,285 | 1,288 | ±0 | ±0% | 4,600 |
2020/12/10 | 1,285 | 1,288 | 1,281 | 1,288 | -1 | -0.1% | 5,500 |
2020/12/09 | 1,278 | 1,299 | 1,275 | 1,289 | -10 | -0.8% | 14,300 |
2020/12/08 | 1,276 | 1,299 | 1,273 | 1,299 | +23 | +1.8% | 11,500 |
2020/12/07 | 1,271 | 1,290 | 1,271 | 1,276 | +1 | +0.1% | 4,100 |
2020/12/04 | 1,278 | 1,287 | 1,275 | 1,275 | ±0 | ±0% | 7,600 |
2020/12/03 | 1,277 | 1,277 | 1,265 | 1,275 | +9 | +0.7% | 4,200 |
2020/12/02 | 1,255 | 1,267 | 1,251 | 1,266 | +15 | +1.2% | 5,800 |
2020/12/01 | 1,237 | 1,253 | 1,237 | 1,251 | +14 | +1.1% | 9,600 |
2020/11/30 | 1,239 | 1,239 | 1,232 | 1,237 | +5 | +0.4% | 4,300 |
2020/11/27 | 1,239 | 1,239 | 1,232 | 1,232 | -1 | -0.1% | 2,000 |
2020/11/26 | 1,239 | 1,240 | 1,233 | 1,233 | -6 | -0.5% | 2,800 |
2020/11/25 | 1,239 | 1,240 | 1,232 | 1,239 | +5 | +0.4% | 5,700 |
2020/11/24 | 1,235 | 1,247 | 1,234 | 1,234 | -1 | -0.1% | 3,100 |
2020/11/20 | 1,235 | 1,238 | 1,234 | 1,235 | ±0 | ±0% | 5,300 |
2020/11/19 | 1,236 | 1,236 | 1,229 | 1,235 | +2 | +0.2% | 6,200 |
2020/11/18 | 1,235 | 1,235 | 1,232 | 1,233 | -2 | -0.2% | 3,300 |
2020/11/17 | 1,235 | 1,236 | 1,233 | 1,235 | +2 | +0.2% | 2,300 |
2020/11/16 | 1,249 | 1,249 | 1,232 | 1,233 | -7 | -0.6% | 6,800 |
2020/11/13 | 1,240 | 1,241 | 1,231 | 1,240 | ±0 | ±0% | 4,700 |
2020/11/12 | 1,248 | 1,248 | 1,237 | 1,240 | -12 | -1% | 4,100 |
2020/11/11 | 1,246 | 1,252 | 1,233 | 1,252 | +19 | +1.5% | 8,100 |
2020/11/10 | 1,240 | 1,240 | 1,226 | 1,233 | -2 | -0.2% | 5,100 |
2020/11/09 | 1,242 | 1,246 | 1,231 | 1,235 | -10 | -0.8% | 4,300 |
2020/11/06 | 1,241 | 1,249 | 1,240 | 1,245 | +10 | +0.8% | 3,600 |
2020/11/05 | 1,245 | 1,245 | 1,232 | 1,235 | +4 | +0.3% | 3,700 |
2020/11/04 | 1,249 | 1,249 | 1,224 | 1,231 | -4 | -0.3% | 5,800 |
2020/11/02 | 1,237 | 1,256 | 1,224 | 1,235 | -27 | -2.1% | 12,400 |
2020/10/30 | 1,276 | 1,276 | 1,242 | 1,262 | -5 | -0.4% | 5,500 |
2020/10/29 | 1,242 | 1,278 | 1,242 | 1,267 | -3 | -0.2% | 8,600 |
2020/10/28 | 1,245 | 1,270 | 1,241 | 1,270 | +30 | +2.4% | 7,900 |
2020/10/27 | 1,229 | 1,256 | 1,224 | 1,240 | +9 | +0.7% | 9,100 |
2020/10/26 | 1,257 | 1,277 | 1,215 | 1,231 | -86 | -6.5% | 34,100 |
2020/10/23 | 1,355 | 1,370 | 1,308 | 1,317 | -33 | -2.4% | 41,700 |
2020/10/22 | 1,349 | 1,350 | 1,318 | 1,350 | +7 | +0.5% | 18,400 |
2020/10/21 | 1,300 | 1,343 | 1,300 | 1,343 | +45 | +3.5% | 16,700 |
2020/10/20 | 1,277 | 1,298 | 1,277 | 1,298 | +21 | +1.6% | 12,800 |
2020/10/19 | 1,298 | 1,298 | 1,267 | 1,277 | +21 | +1.7% | 14,100 |
2020/10/16 | 1,236 | 1,260 | 1,236 | 1,256 | +26 | +2.1% | 14,500 |
2020/10/15 | 1,226 | 1,230 | 1,223 | 1,230 | +6 | +0.5% | 5,600 |
2020/10/14 | 1,221 | 1,224 | 1,217 | 1,224 | +5 | +0.4% | 2,100 |
2020/10/13 | 1,216 | 1,225 | 1,215 | 1,219 | +3 | +0.2% | 3,900 |
2020/10/12 | 1,218 | 1,218 | 1,212 | 1,216 | -2 | -0.2% | 2,000 |
2020/10/09 | 1,211 | 1,218 | 1,206 | 1,218 | +10 | +0.8% | 2,300 |
2020/10/08 | 1,205 | 1,209 | 1,205 | 1,208 | +3 | +0.2% | 3,300 |
2020/10/07 | 1,201 | 1,206 | 1,201 | 1,205 | +5 | +0.4% | 1,300 |
2020/10/06 | 1,202 | 1,204 | 1,199 | 1,200 | +1 | +0.1% | 1,900 |
951~
1000
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