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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
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 |
1001~
1050
件表示中 / 6839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 | 182,400円 | +3.9% | +3.9% | 1.92% | 49.67倍 | 1.15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 |
やまみ | 386,000円 | +10.5% | +13.1% | 1.87% | 16.49倍 | 2.83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 | 112,100円 | +4.0% | -4.2% | 1.78% | 8.96倍 | 1.37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 | 212,600円 | +8.9% | +19.9% | 0.73% | 17.23倍 | 2.22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 |
アヲハタ | 271,800円 | +6.5% | -5.2% | 0.74% | 77.37倍 | 1.68倍 |
|
家庭用ジャムシェア約3割。産業用フルーツ加工品や介護食なども展開。キユーピーの子会社 |
市場注目の銘柄
チャート関連のコラム