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 |
---|---|---|---|---|---|---|---|
2020/03/12 | 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 |
2020/02/20 | 1,149 | 1,149 | 1,141 | 1,144 | -5 | -0.4% | 7,900 |
2020/02/19 | 1,150 | 1,150 | 1,144 | 1,149 | +2 | +0.2% | 4,600 |
2020/02/18 | 1,140 | 1,148 | 1,139 | 1,147 | +4 | +0.3% | 7,600 |
2020/02/17 | 1,146 | 1,147 | 1,142 | 1,143 | -12 | -1% | 5,700 |
2020/02/14 | 1,155 | 1,160 | 1,145 | 1,155 | ±0 | ±0% | 12,800 |
2020/02/13 | 1,145 | 1,155 | 1,140 | 1,155 | +12 | +1% | 12,600 |
2020/02/12 | 1,141 | 1,145 | 1,139 | 1,143 | +2 | +0.2% | 9,400 |
2020/02/10 | 1,140 | 1,141 | 1,139 | 1,141 | ±0 | ±0% | 4,600 |
2020/02/07 | 1,137 | 1,142 | 1,137 | 1,141 | +4 | +0.4% | 2,100 |
2020/02/06 | 1,136 | 1,143 | 1,136 | 1,137 | +1 | +0.1% | 4,700 |
2020/02/05 | 1,141 | 1,141 | 1,135 | 1,136 | -4 | -0.4% | 14,800 |
2020/02/04 | 1,136 | 1,140 | 1,136 | 1,140 | -1 | -0.1% | 3,300 |
2020/02/03 | 1,140 | 1,141 | 1,137 | 1,141 | +1 | +0.1% | 4,300 |
2020/01/31 | 1,136 | 1,144 | 1,136 | 1,140 | +2 | +0.2% | 3,000 |
2020/01/30 | 1,142 | 1,144 | 1,138 | 1,138 | -2 | -0.2% | 5,200 |
2020/01/29 | 1,141 | 1,145 | 1,132 | 1,140 | +3 | +0.3% | 9,500 |
2020/01/28 | 1,125 | 1,144 | 1,125 | 1,137 | +7 | +0.6% | 8,900 |
2020/01/27 | 1,141 | 1,145 | 1,128 | 1,130 | -8 | -0.7% | 31,400 |
2020/01/24 | 1,148 | 1,206 | 1,125 | 1,138 | -8 | -0.7% | 37,000 |
2020/01/23 | 1,146 | 1,146 | 1,139 | 1,146 | +3 | +0.3% | 8,300 |
2020/01/22 | 1,142 | 1,145 | 1,136 | 1,143 | +6 | +0.5% | 7,500 |
2020/01/21 | 1,140 | 1,140 | 1,135 | 1,137 | -1 | -0.1% | 7,600 |
2020/01/20 | 1,132 | 1,138 | 1,131 | 1,138 | +8 | +0.7% | 13,200 |
2020/01/17 | 1,130 | 1,134 | 1,130 | 1,130 | ±0 | ±0% | 6,500 |
2020/01/16 | 1,130 | 1,131 | 1,129 | 1,130 | +1 | +0.1% | 3,000 |
2020/01/15 | 1,129 | 1,131 | 1,125 | 1,129 | ±0 | ±0% | 7,800 |
2020/01/14 | 1,131 | 1,131 | 1,129 | 1,129 | ±0 | ±0% | 5,100 |
2020/01/10 | 1,130 | 1,130 | 1,129 | 1,129 | -1 | -0.1% | 4,700 |
2020/01/09 | 1,130 | 1,130 | 1,129 | 1,130 | +1 | +0.1% | 4,000 |
2020/01/08 | 1,130 | 1,131 | 1,125 | 1,129 | -1 | -0.1% | 12,700 |
2020/01/07 | 1,130 | 1,132 | 1,129 | 1,130 | ±0 | ±0% | 4,600 |
2020/01/06 | 1,130 | 1,130 | 1,127 | 1,130 | +3 | +0.3% | 3,800 |
2019/12/30 | 1,130 | 1,130 | 1,127 | 1,127 | -2 | -0.2% | 4,000 |
2019/12/27 | 1,130 | 1,130 | 1,125 | 1,129 | -1 | -0.1% | 3,800 |
2019/12/26 | 1,130 | 1,130 | 1,129 | 1,130 | ±0 | ±0% | 4,200 |
2019/12/25 | 1,129 | 1,130 | 1,127 | 1,130 | +1 | +0.1% | 7,400 |
1151~
1200
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