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 |
---|---|---|---|---|---|---|---|
2019/12/24 | 1,128 | 1,130 | 1,128 | 1,129 | +1 | +0.1% | 2,800 |
2019/12/23 | 1,130 | 1,130 | 1,125 | 1,128 | +2 | +0.2% | 4,700 |
2019/12/20 | 1,123 | 1,126 | 1,119 | 1,126 | +3 | +0.3% | 18,900 |
2019/12/19 | 1,120 | 1,123 | 1,119 | 1,123 | +2 | +0.2% | 5,700 |
2019/12/18 | 1,118 | 1,123 | 1,118 | 1,121 | -1 | -0.1% | 3,600 |
2019/12/17 | 1,122 | 1,122 | 1,118 | 1,122 | ±0 | ±0% | 3,400 |
2019/12/16 | 1,125 | 1,127 | 1,118 | 1,122 | +7 | +0.6% | 6,200 |
2019/12/13 | 1,117 | 1,119 | 1,115 | 1,115 | -2 | -0.2% | 4,200 |
2019/12/12 | 1,120 | 1,120 | 1,116 | 1,117 | ±0 | ±0% | 6,900 |
2019/12/11 | 1,120 | 1,120 | 1,117 | 1,117 | ±0 | ±0% | 5,900 |
2019/12/10 | 1,117 | 1,118 | 1,114 | 1,117 | ±0 | ±0% | 5,900 |
2019/12/09 | 1,115 | 1,117 | 1,114 | 1,117 | +3 | +0.3% | 4,200 |
2019/12/06 | 1,110 | 1,114 | 1,109 | 1,114 | +5 | +0.5% | 6,400 |
2019/12/05 | 1,106 | 1,109 | 1,106 | 1,109 | +3 | +0.3% | 5,200 |
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 |
1201~
1250
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