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 |
---|---|---|---|---|---|---|---|
2019/09/19 | 1,114 | 1,119 | 1,113 | 1,118 | +3 | +0.3% | 3,400 |
2019/09/18 | 1,114 | 1,118 | 1,114 | 1,115 | -2 | -0.2% | 4,200 |
2019/09/17 | 1,117 | 1,117 | 1,114 | 1,117 | +2 | +0.2% | 5,400 |
2019/09/13 | 1,115 | 1,119 | 1,115 | 1,115 | -1 | -0.1% | 3,300 |
2019/09/12 | 1,119 | 1,119 | 1,115 | 1,116 | ±0 | ±0% | 2,400 |
2019/09/11 | 1,114 | 1,119 | 1,114 | 1,116 | -3 | -0.3% | 2,900 |
2019/09/10 | 1,115 | 1,119 | 1,115 | 1,119 | +4 | +0.4% | 2,100 |
2019/09/09 | 1,112 | 1,116 | 1,112 | 1,115 | +3 | +0.3% | 2,300 |
2019/09/06 | 1,120 | 1,120 | 1,100 | 1,112 | -9 | -0.8% | 9,000 |
2019/09/05 | 1,129 | 1,130 | 1,121 | 1,121 | -7 | -0.6% | 8,200 |
2019/09/04 | 1,121 | 1,128 | 1,120 | 1,128 | +12 | +1.1% | 3,000 |
2019/09/03 | 1,116 | 1,120 | 1,116 | 1,116 | -4 | -0.4% | 2,100 |
2019/09/02 | 1,115 | 1,126 | 1,115 | 1,120 | +5 | +0.4% | 6,000 |
2019/08/30 | 1,120 | 1,120 | 1,115 | 1,115 | -5 | -0.4% | 2,200 |
2019/08/29 | 1,122 | 1,124 | 1,117 | 1,120 | -2 | -0.2% | 1,000 |
2019/08/28 | 1,117 | 1,124 | 1,116 | 1,122 | +7 | +0.6% | 2,200 |
2019/08/27 | 1,120 | 1,121 | 1,115 | 1,115 | -5 | -0.4% | 1,600 |
2019/08/26 | 1,120 | 1,120 | 1,116 | 1,120 | ±0 | ±0% | 1,800 |
2019/08/23 | 1,123 | 1,125 | 1,120 | 1,120 | ±0 | ±0% | 2,300 |
2019/08/22 | 1,122 | 1,123 | 1,120 | 1,120 | -2 | -0.2% | 1,400 |
2019/08/21 | 1,120 | 1,122 | 1,119 | 1,122 | -2 | -0.2% | 1,200 |
2019/08/20 | 1,119 | 1,124 | 1,119 | 1,124 | +5 | +0.4% | 5,600 |
2019/08/19 | 1,118 | 1,119 | 1,116 | 1,119 | ±0 | ±0% | 1,900 |
2019/08/16 | 1,118 | 1,120 | 1,117 | 1,119 | +1 | +0.1% | 2,100 |
2019/08/15 | 1,117 | 1,120 | 1,117 | 1,118 | -2 | -0.2% | 2,500 |
2019/08/14 | 1,116 | 1,120 | 1,116 | 1,120 | +4 | +0.4% | 1,200 |
2019/08/13 | 1,118 | 1,120 | 1,116 | 1,116 | -2 | -0.2% | 5,000 |
2019/08/09 | 1,119 | 1,119 | 1,116 | 1,118 | ±0 | ±0% | 2,400 |
2019/08/08 | 1,116 | 1,123 | 1,116 | 1,118 | -1 | -0.1% | 1,500 |
2019/08/07 | 1,115 | 1,125 | 1,115 | 1,119 | +2 | +0.2% | 3,000 |
2019/08/06 | 1,115 | 1,121 | 1,112 | 1,117 | -3 | -0.3% | 4,800 |
2019/08/05 | 1,127 | 1,127 | 1,117 | 1,120 | -5 | -0.4% | 6,600 |
2019/08/02 | 1,126 | 1,128 | 1,121 | 1,125 | -1 | -0.1% | 7,200 |
2019/08/01 | 1,125 | 1,128 | 1,122 | 1,126 | ±0 | ±0% | 5,800 |
2019/07/31 | 1,130 | 1,130 | 1,126 | 1,126 | -3 | -0.3% | 6,800 |
2019/07/30 | 1,129 | 1,131 | 1,125 | 1,129 | +0.5 | ±0% | 13,200 |
2019/07/29 | 1,132 | 1,132.5 | 1,127 | 1,128.5 | -1 | -0.1% | 16,200 |
2019/07/26 | 1,127.5 | 1,130 | 1,120 | 1,129.5 | +2 | +0.2% | 13,200 |
2019/07/25 | 1,129.5 | 1,129.5 | 1,127.5 | 1,127.5 | -2 | -0.2% | 6,800 |
2019/07/24 | 1,132 | 1,132 | 1,126.5 | 1,129.5 | ±0 | ±0% | 5,200 |
2019/07/23 | 1,132 | 1,132 | 1,128.5 | 1,129.5 | +1 | +0.1% | 5,400 |
2019/07/22 | 1,125.5 | 1,131 | 1,125 | 1,128.5 | +3 | +0.3% | 25,000 |
2019/07/19 | 1,126.5 | 1,127.5 | 1,122.5 | 1,125.5 | -0.5 | ±0% | 6,000 |
2019/07/18 | 1,124 | 1,126 | 1,122.5 | 1,126 | +2 | +0.2% | 5,800 |
2019/07/17 | 1,122 | 1,127 | 1,122 | 1,124 | +2.5 | +0.2% | 7,200 |
2019/07/16 | 1,122.5 | 1,127 | 1,121.5 | 1,121.5 | -1 | -0.1% | 9,000 |
2019/07/12 | 1,119 | 1,124.5 | 1,119 | 1,122.5 | -1.5 | -0.1% | 4,800 |
2019/07/11 | 1,120 | 1,124 | 1,119.5 | 1,124 | +4 | +0.4% | 3,400 |
2019/07/10 | 1,119.5 | 1,122.5 | 1,119.5 | 1,120 | +1 | +0.1% | 4,600 |
2019/07/09 | 1,122 | 1,122 | 1,119 | 1,119 | -3 | -0.3% | 2,400 |
1251~
1300
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