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 |
---|---|---|---|---|---|---|---|
2020/08/11 | 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 |
2020/07/17 | 1,150 | 1,150 | 1,140 | 1,149 | -1 | -0.1% | 2,000 |
2020/07/16 | 1,145 | 1,150 | 1,145 | 1,150 | +10 | +0.9% | 2,100 |
2020/07/15 | 1,145 | 1,150 | 1,140 | 1,140 | -4 | -0.3% | 3,400 |
2020/07/14 | 1,143 | 1,144 | 1,141 | 1,144 | +1 | +0.1% | 1,000 |
2020/07/13 | 1,155 | 1,155 | 1,135 | 1,143 | +7 | +0.6% | 3,100 |
2020/07/10 | 1,140 | 1,142 | 1,136 | 1,136 | -7 | -0.6% | 1,800 |
2020/07/09 | 1,140 | 1,148 | 1,140 | 1,143 | -2 | -0.2% | 1,300 |
2020/07/08 | 1,140 | 1,145 | 1,135 | 1,145 | +5 | +0.4% | 2,000 |
2020/07/07 | 1,136 | 1,140 | 1,136 | 1,140 | +5 | +0.4% | 800 |
2020/07/06 | 1,141 | 1,144 | 1,135 | 1,135 | -9 | -0.8% | 6,000 |
2020/07/03 | 1,141 | 1,148 | 1,141 | 1,144 | +3 | +0.3% | 1,600 |
2020/07/02 | 1,145 | 1,153 | 1,141 | 1,141 | -11 | -1% | 2,800 |
2020/07/01 | 1,155 | 1,160 | 1,144 | 1,152 | +2 | +0.2% | 3,900 |
2020/06/30 | 1,148 | 1,150 | 1,144 | 1,150 | +9 | +0.8% | 4,400 |
2020/06/29 | 1,140 | 1,150 | 1,139 | 1,141 | +1 | +0.1% | 6,900 |
2020/06/26 | 1,138 | 1,146 | 1,138 | 1,140 | +5 | +0.4% | 3,500 |
2020/06/25 | 1,136 | 1,138 | 1,134 | 1,135 | -1 | -0.1% | 2,200 |
2020/06/24 | 1,138 | 1,139 | 1,133 | 1,136 | +3 | +0.3% | 1,600 |
2020/06/23 | 1,135 | 1,138 | 1,133 | 1,133 | ±0 | ±0% | 2,900 |
2020/06/22 | 1,133 | 1,135 | 1,131 | 1,133 | ±0 | ±0% | 5,400 |
2020/06/19 | 1,130 | 1,133 | 1,123 | 1,133 | +3 | +0.3% | 2,500 |
2020/06/18 | 1,129 | 1,130 | 1,124 | 1,130 | +1 | +0.1% | 1,200 |
2020/06/17 | 1,130 | 1,131 | 1,125 | 1,129 | -1 | -0.1% | 1,300 |
2020/06/16 | 1,124 | 1,130 | 1,124 | 1,130 | +7 | +0.6% | 1,000 |
2020/06/15 | 1,132 | 1,133 | 1,120 | 1,123 | -8 | -0.7% | 2,700 |
2020/06/12 | 1,120 | 1,131 | 1,115 | 1,131 | +3 | +0.3% | 5,300 |
2020/06/11 | 1,130 | 1,130 | 1,120 | 1,128 | +3 | +0.3% | 3,900 |
2020/06/10 | 1,120 | 1,127 | 1,120 | 1,125 | +5 | +0.4% | 2,000 |
2020/06/09 | 1,132 | 1,132 | 1,116 | 1,120 | -3 | -0.3% | 4,600 |
2020/06/08 | 1,130 | 1,131 | 1,119 | 1,123 | +5 | +0.4% | 2,100 |
2020/06/05 | 1,122 | 1,127 | 1,115 | 1,118 | -5 | -0.4% | 5,300 |
2020/06/04 | 1,124 | 1,127 | 1,123 | 1,123 | -1 | -0.1% | 2,500 |
2020/06/03 | 1,125 | 1,127 | 1,124 | 1,124 | -1 | -0.1% | 1,400 |
2020/06/02 | 1,125 | 1,129 | 1,123 | 1,125 | ±0 | ±0% | 2,600 |
2020/06/01 | 1,126 | 1,127 | 1,123 | 1,125 | -1 | -0.1% | 1,600 |
2020/05/29 | 1,127 | 1,127 | 1,122 | 1,126 | -1 | -0.1% | 1,100 |
1051~
1100
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