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 |
---|---|---|---|---|---|---|---|
2019/12/04 | 1,108 | 1,110 | 1,106 | 1,106 | -1 | -0.1% | 5,500 |
2019/12/03 | 1,109 | 1,111 | 1,106 | 1,107 | -2 | -0.2% | 16,500 |
2019/12/02 | 1,113 | 1,113 | 1,109 | 1,109 | -3 | -0.3% | 9,600 |
2019/11/29 | 1,112 | 1,113 | 1,110 | 1,112 | -3 | -0.3% | 5,900 |
2019/11/28 | 1,115 | 1,115 | 1,112 | 1,115 | +5 | +0.5% | 3,300 |
2019/11/27 | 1,115 | 1,116 | 1,110 | 1,110 | -2 | -0.2% | 6,000 |
2019/11/26 | 1,117 | 1,117 | 1,112 | 1,112 | -2 | -0.2% | 4,300 |
2019/11/25 | 1,114 | 1,115 | 1,111 | 1,114 | +4 | +0.4% | 3,800 |
2019/11/22 | 1,115 | 1,115 | 1,110 | 1,110 | -5 | -0.4% | 2,800 |
2019/11/21 | 1,111 | 1,115 | 1,110 | 1,115 | +2 | +0.2% | 2,600 |
2019/11/20 | 1,111 | 1,114 | 1,108 | 1,113 | +2 | +0.2% | 9,100 |
2019/11/19 | 1,112 | 1,112 | 1,108 | 1,111 | +3 | +0.3% | 3,100 |
2019/11/18 | 1,113 | 1,113 | 1,106 | 1,108 | +2 | +0.2% | 4,000 |
2019/11/15 | 1,107 | 1,109 | 1,105 | 1,106 | -1 | -0.1% | 7,600 |
2019/11/14 | 1,110 | 1,110 | 1,107 | 1,107 | -3 | -0.3% | 5,500 |
2019/11/13 | 1,110 | 1,113 | 1,110 | 1,110 | -4 | -0.4% | 3,900 |
2019/11/12 | 1,110 | 1,114 | 1,109 | 1,114 | ±0 | ±0% | 7,500 |
2019/11/11 | 1,114 | 1,114 | 1,110 | 1,114 | +3 | +0.3% | 4,900 |
2019/11/08 | 1,114 | 1,114 | 1,110 | 1,111 | -2 | -0.2% | 2,300 |
2019/11/07 | 1,109 | 1,113 | 1,109 | 1,113 | ±0 | ±0% | 4,700 |
2019/11/06 | 1,110 | 1,113 | 1,109 | 1,113 | +4 | +0.4% | 4,800 |
2019/11/05 | 1,110 | 1,110 | 1,105 | 1,109 | -1 | -0.1% | 10,800 |
2019/11/01 | 1,114 | 1,114 | 1,109 | 1,110 | ±0 | ±0% | 5,200 |
2019/10/31 | 1,112 | 1,114 | 1,110 | 1,110 | -2 | -0.2% | 1,900 |
2019/10/30 | 1,110 | 1,113 | 1,110 | 1,112 | +2 | +0.2% | 2,500 |
2019/10/29 | 1,108 | 1,114 | 1,108 | 1,110 | +1 | +0.1% | 2,800 |
2019/10/28 | 1,109 | 1,115 | 1,108 | 1,109 | +1 | +0.1% | 3,700 |
2019/10/25 | 1,113 | 1,114 | 1,108 | 1,108 | -6 | -0.5% | 8,300 |
2019/10/24 | 1,114 | 1,115 | 1,110 | 1,114 | +1 | +0.1% | 7,300 |
2019/10/23 | 1,114 | 1,115 | 1,110 | 1,113 | ±0 | ±0% | 4,600 |
2019/10/21 | 1,113 | 1,113 | 1,110 | 1,113 | +1 | +0.1% | 4,900 |
2019/10/18 | 1,110 | 1,112 | 1,110 | 1,112 | ±0 | ±0% | 1,700 |
2019/10/17 | 1,112 | 1,113 | 1,110 | 1,112 | +1 | +0.1% | 1,700 |
2019/10/16 | 1,110 | 1,112 | 1,109 | 1,111 | -1 | -0.1% | 3,100 |
2019/10/15 | 1,110 | 1,112 | 1,109 | 1,112 | +2 | +0.2% | 5,000 |
2019/10/11 | 1,113 | 1,113 | 1,110 | 1,110 | -2 | -0.2% | 1,100 |
2019/10/10 | 1,107 | 1,113 | 1,107 | 1,112 | +1 | +0.1% | 1,700 |
2019/10/09 | 1,106 | 1,111 | 1,106 | 1,111 | +1 | +0.1% | 1,600 |
2019/10/08 | 1,114 | 1,116 | 1,110 | 1,110 | -4 | -0.4% | 4,000 |
2019/10/07 | 1,114 | 1,114 | 1,103 | 1,114 | +4 | +0.4% | 4,300 |
2019/10/04 | 1,114 | 1,114 | 1,109 | 1,110 | +1 | +0.1% | 1,000 |
2019/10/03 | 1,109 | 1,115 | 1,109 | 1,109 | -1 | -0.1% | 1,300 |
2019/10/02 | 1,110 | 1,113 | 1,105 | 1,110 | -2 | -0.2% | 2,800 |
2019/10/01 | 1,114 | 1,114 | 1,105 | 1,112 | -2 | -0.2% | 2,900 |
2019/09/30 | 1,111 | 1,116 | 1,102 | 1,114 | +2 | +0.2% | 4,600 |
2019/09/27 | 1,114 | 1,115 | 1,111 | 1,112 | -8 | -0.7% | 4,600 |
2019/09/26 | 1,120 | 1,121 | 1,115 | 1,120 | ±0 | ±0% | 7,500 |
2019/09/25 | 1,119 | 1,120 | 1,113 | 1,120 | +1 | +0.1% | 6,400 |
2019/09/24 | 1,118 | 1,119 | 1,113 | 1,119 | +1 | +0.1% | 6,500 |
2019/09/20 | 1,118 | 1,120 | 1,117 | 1,118 | ±0 | ±0% | 6,700 |
1201~
1250
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