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 |
---|---|---|---|---|---|---|---|
2020/05/08 | 1,093 | 1,099 | 1,093 | 1,095 | +1 | +0.1% | 2,300 |
2020/05/07 | 1,099 | 1,100 | 1,092 | 1,094 | -4 | -0.4% | 3,500 |
2020/05/01 | 1,098 | 1,098 | 1,091 | 1,098 | +2 | +0.2% | 3,800 |
2020/04/30 | 1,096 | 1,098 | 1,090 | 1,096 | +4 | +0.4% | 4,900 |
2020/04/28 | 1,088 | 1,092 | 1,083 | 1,092 | +4 | +0.4% | 3,800 |
2020/04/27 | 1,087 | 1,088 | 1,075 | 1,088 | +8 | +0.7% | 3,600 |
2020/04/24 | 1,087 | 1,087 | 1,073 | 1,080 | -2 | -0.2% | 5,800 |
2020/04/23 | 1,077 | 1,087 | 1,072 | 1,082 | +4 | +0.4% | 3,200 |
2020/04/22 | 1,081 | 1,081 | 1,065 | 1,078 | -3 | -0.3% | 4,100 |
2020/04/21 | 1,079 | 1,081 | 1,071 | 1,081 | +7 | +0.7% | 5,500 |
2020/04/20 | 1,075 | 1,079 | 1,070 | 1,074 | +9 | +0.8% | 6,600 |
2020/04/17 | 1,081 | 1,087 | 1,042 | 1,065 | -23 | -2.1% | 19,400 |
2020/04/16 | 1,079 | 1,088 | 1,078 | 1,088 | +8 | +0.7% | 2,300 |
2020/04/15 | 1,088 | 1,088 | 1,080 | 1,080 | -6 | -0.6% | 3,300 |
2020/04/14 | 1,083 | 1,086 | 1,081 | 1,086 | +6 | +0.6% | 2,300 |
2020/04/13 | 1,085 | 1,090 | 1,080 | 1,080 | -9 | -0.8% | 3,500 |
2020/04/10 | 1,092 | 1,092 | 1,086 | 1,089 | -1 | -0.1% | 1,200 |
2020/04/09 | 1,090 | 1,090 | 1,082 | 1,090 | +3 | +0.3% | 1,500 |
2020/04/08 | 1,078 | 1,087 | 1,072 | 1,087 | +2 | +0.2% | 2,100 |
2020/04/07 | 1,097 | 1,097 | 1,064 | 1,085 | +32 | +3% | 2,800 |
2020/04/06 | 1,050 | 1,068 | 1,035 | 1,053 | -15 | -1.4% | 10,500 |
2020/04/03 | 1,083 | 1,092 | 1,068 | 1,068 | -22 | -2% | 9,000 |
2020/04/02 | 1,096 | 1,098 | 1,090 | 1,090 | -13 | -1.2% | 6,800 |
2020/04/01 | 1,102 | 1,105 | 1,100 | 1,103 | -1 | -0.1% | 6,300 |
2020/03/31 | 1,104 | 1,117 | 1,104 | 1,104 | -2 | -0.2% | 5,900 |
2020/03/30 | 1,113 | 1,119 | 1,102 | 1,106 | -54 | -4.7% | 15,700 |
2020/03/27 | 1,171 | 1,209 | 1,123 | 1,160 | -10 | -0.9% | 53,400 |
2020/03/26 | 1,161 | 1,171 | 1,158 | 1,170 | +12 | +1% | 12,300 |
2020/03/25 | 1,150 | 1,159 | 1,146 | 1,158 | +16 | +1.4% | 11,200 |
2020/03/24 | 1,145 | 1,147 | 1,138 | 1,142 | +5 | +0.4% | 7,400 |
2020/03/23 | 1,132 | 1,139 | 1,132 | 1,137 | +5 | +0.4% | 9,800 |
2020/03/19 | 1,133 | 1,135 | 1,123 | 1,132 | -1 | -0.1% | 4,800 |
2020/03/18 | 1,120 | 1,134 | 1,120 | 1,133 | +13 | +1.2% | 7,300 |
2020/03/17 | 1,102 | 1,125 | 1,101 | 1,120 | +5 | +0.4% | 7,300 |
2020/03/16 | 1,120 | 1,125 | 1,115 | 1,115 | +3 | +0.3% | 9,000 |
2020/03/13 | 1,103 | 1,125 | 1,103 | 1,112 | -21 | -1.9% | 11,200 |
2020/03/12 | 1,126 | 1,135 | 1,121 | 1,133 | -1 | -0.1% | 7,400 |
2020/03/11 | 1,128 | 1,142 | 1,127 | 1,134 | +14 | +1.3% | 10,600 |
2020/03/10 | 1,100 | 1,131 | 1,092 | 1,120 | +4 | +0.4% | 12,700 |
2020/03/09 | 1,130 | 1,134 | 1,112 | 1,116 | -19 | -1.7% | 14,800 |
2020/03/06 | 1,134 | 1,149 | 1,132 | 1,135 | -6 | -0.5% | 7,200 |
2020/03/05 | 1,140 | 1,152 | 1,132 | 1,141 | +9 | +0.8% | 8,800 |
2020/03/04 | 1,133 | 1,139 | 1,126 | 1,132 | -4 | -0.4% | 9,300 |
2020/03/03 | 1,130 | 1,137 | 1,128 | 1,136 | +8 | +0.7% | 11,800 |
2020/03/02 | 1,111 | 1,139 | 1,105 | 1,128 | +14 | +1.3% | 10,600 |
2020/02/28 | 1,103 | 1,114 | 1,100 | 1,114 | -6 | -0.5% | 19,600 |
2020/02/27 | 1,128 | 1,133 | 1,120 | 1,120 | -10 | -0.9% | 11,200 |
2020/02/26 | 1,138 | 1,138 | 1,126 | 1,130 | -8 | -0.7% | 8,300 |
2020/02/25 | 1,139 | 1,139 | 1,125 | 1,138 | -5 | -0.4% | 15,800 |
2020/02/21 | 1,142 | 1,148 | 1,140 | 1,143 | -1 | -0.1% | 4,100 |
1101~
1150
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