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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,209 | 1,209 | 1,199 | 1,199 | -4 | -0.3% | 6,000 |
2020/10/02 | 1,202 | 1,209 | 1,202 | 1,203 | +10 | +0.8% | 4,900 |
2020/09/30 | 1,221 | 1,223 | 1,193 | 1,193 | -30 | -2.5% | 8,100 |
2020/09/29 | 1,209 | 1,223 | 1,209 | 1,223 | +14 | +1.2% | 6,300 |
2020/09/28 | 1,208 | 1,223 | 1,208 | 1,209 | +3 | +0.2% | 5,900 |
2020/09/25 | 1,205 | 1,208 | 1,205 | 1,206 | +2 | +0.2% | 4,800 |
2020/09/24 | 1,204 | 1,204 | 1,202 | 1,204 | +1 | +0.1% | 3,800 |
2020/09/23 | 1,200 | 1,203 | 1,200 | 1,203 | +4 | +0.3% | 8,700 |
2020/09/18 | 1,199 | 1,199 | 1,198 | 1,199 | ±0 | ±0% | 1,100 |
2020/09/17 | 1,199 | 1,199 | 1,196 | 1,199 | ±0 | ±0% | 2,800 |
2020/09/16 | 1,194 | 1,199 | 1,194 | 1,199 | +3 | +0.3% | 2,400 |
2020/09/15 | 1,199 | 1,199 | 1,196 | 1,196 | -3 | -0.3% | 2,200 |
2020/09/14 | 1,199 | 1,200 | 1,195 | 1,199 | ±0 | ±0% | 7,400 |
2020/09/11 | 1,195 | 1,199 | 1,195 | 1,199 | +2 | +0.2% | 1,400 |
2020/09/10 | 1,199 | 1,200 | 1,193 | 1,197 | -2 | -0.2% | 3,800 |
2020/09/09 | 1,198 | 1,199 | 1,195 | 1,199 | ±0 | ±0% | 2,100 |
2020/09/08 | 1,198 | 1,199 | 1,198 | 1,199 | +3 | +0.3% | 2,500 |
2020/09/07 | 1,197 | 1,199 | 1,196 | 1,196 | -2 | -0.2% | 2,600 |
2020/09/04 | 1,194 | 1,198 | 1,193 | 1,198 | -1 | -0.1% | 1,800 |
2020/09/03 | 1,196 | 1,199 | 1,194 | 1,199 | ±0 | ±0% | 2,500 |
2020/09/02 | 1,198 | 1,200 | 1,191 | 1,199 | +6 | +0.5% | 4,900 |
2020/09/01 | 1,190 | 1,193 | 1,190 | 1,193 | +3 | +0.3% | 1,400 |
2020/08/31 | 1,190 | 1,194 | 1,190 | 1,190 | ±0 | ±0% | 4,100 |
2020/08/28 | 1,193 | 1,199 | 1,190 | 1,190 | -2 | -0.2% | 8,100 |
2020/08/27 | 1,192 | 1,195 | 1,191 | 1,192 | ±0 | ±0% | 3,200 |
2020/08/26 | 1,192 | 1,192 | 1,186 | 1,192 | ±0 | ±0% | 3,100 |
2020/08/25 | 1,194 | 1,195 | 1,191 | 1,192 | -2 | -0.2% | 6,300 |
2020/08/24 | 1,176 | 1,195 | 1,174 | 1,194 | +20 | +1.7% | 8,600 |
2020/08/21 | 1,175 | 1,175 | 1,172 | 1,174 | -1 | -0.1% | 3,800 |
2020/08/20 | 1,174 | 1,175 | 1,172 | 1,175 | +1 | +0.1% | 4,500 |
2020/08/19 | 1,173 | 1,175 | 1,168 | 1,174 | +7 | +0.6% | 3,800 |
2020/08/18 | 1,159 | 1,173 | 1,159 | 1,167 | -1 | -0.1% | 5,300 |
2020/08/17 | 1,170 | 1,175 | 1,167 | 1,168 | +1 | +0.1% | 5,200 |
2020/08/14 | 1,158 | 1,168 | 1,156 | 1,167 | +8 | +0.7% | 3,500 |
2020/08/13 | 1,157 | 1,167 | 1,157 | 1,159 | +2 | +0.2% | 2,500 |
2020/08/12 | 1,153 | 1,159 | 1,149 | 1,157 | +7 | +0.6% | 3,300 |
2020/08/11 | 1,164 | 1,170 | 1,150 | 1,150 | -5 | -0.4% | 8,500 |
2020/08/07 | 1,158 | 1,163 | 1,151 | 1,155 | +1 | +0.1% | 1,500 |
2020/08/06 | 1,160 | 1,162 | 1,151 | 1,154 | -6 | -0.5% | 2,700 |
2020/08/05 | 1,151 | 1,167 | 1,151 | 1,160 | +10 | +0.9% | 2,300 |
2020/08/04 | 1,140 | 1,178 | 1,135 | 1,150 | +10 | +0.9% | 9,300 |
2020/08/03 | 1,145 | 1,150 | 1,140 | 1,140 | -8 | -0.7% | 4,400 |
2020/07/31 | 1,155 | 1,155 | 1,141 | 1,148 | -7 | -0.6% | 4,100 |
2020/07/30 | 1,160 | 1,170 | 1,154 | 1,155 | +3 | +0.3% | 9,300 |
2020/07/29 | 1,177 | 1,208 | 1,135 | 1,152 | -23 | -2% | 71,700 |
2020/07/28 | 1,176 | 1,176 | 1,168 | 1,175 | +15 | +1.3% | 3,800 |
2020/07/27 | 1,175 | 1,175 | 1,151 | 1,160 | -10 | -0.9% | 5,600 |
2020/07/22 | 1,167 | 1,172 | 1,163 | 1,170 | +8 | +0.7% | 4,400 |
2020/07/21 | 1,161 | 1,162 | 1,161 | 1,162 | +6 | +0.5% | 4,400 |
2020/07/20 | 1,150 | 1,158 | 1,149 | 1,156 | +7 | +0.6% | 12,100 |
1001~
1050
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