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 |
---|---|---|---|---|---|---|---|
2019/07/29 | 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 |
2019/07/08 | 1,122.5 | 1,122.5 | 1,116.5 | 1,122 | -0.5 | ±0% | 2,200 |
2019/07/05 | 1,122.5 | 1,122.5 | 1,120.5 | 1,122.5 | ±0 | ±0% | 2,400 |
2019/07/04 | 1,124 | 1,124 | 1,112.5 | 1,122.5 | ±0 | ±0% | 8,800 |
2019/07/03 | 1,115 | 1,122.5 | 1,115 | 1,122.5 | +5 | +0.4% | 6,200 |
2019/07/02 | 1,119.5 | 1,119.5 | 1,111 | 1,117.5 | +0.5 | ±0% | 5,000 |
2019/07/01 | 1,118.5 | 1,119.5 | 1,116.5 | 1,117 | -1.5 | -0.1% | 7,200 |
2019/06/28 | 1,117.5 | 1,119 | 1,117.5 | 1,118.5 | +1 | +0.1% | 2,200 |
2019/06/27 | 1,120 | 1,123.5 | 1,108.5 | 1,117.5 | -1 | -0.1% | 12,800 |
2019/06/26 | 1,110.5 | 1,120 | 1,110 | 1,118.5 | +6 | +0.5% | 6,400 |
2019/06/25 | 1,115.5 | 1,124 | 1,100.5 | 1,112.5 | +2.5 | +0.2% | 15,800 |
2019/06/24 | 1,107 | 1,110 | 1,100 | 1,110 | +20.5 | +1.9% | 10,200 |
2019/06/21 | 1,075 | 1,090.5 | 1,070 | 1,089.5 | +38.5 | +3.7% | 19,400 |
2019/06/20 | 1,042.5 | 1,056 | 1,039 | 1,051 | +12 | +1.2% | 9,200 |
2019/06/19 | 1,041 | 1,064.5 | 1,039 | 1,039 | -2 | -0.2% | 18,800 |
2019/06/18 | 1,065 | 1,065 | 1,041 | 1,041 | -20 | -1.9% | 16,800 |
2019/06/17 | 1,048.5 | 1,077.5 | 1,041 | 1,061 | +37.5 | +3.7% | 27,000 |
2019/06/14 | 999 | 1,085 | 999 | 1,023.5 | +24.5 | +2.5% | 39,200 |
2019/06/13 | 1,004.5 | 1,004.5 | 999 | 999 | -5.5 | -0.5% | 18,200 |
2019/06/12 | 1,006 | 1,011 | 1,004.5 | 1,004.5 | -1.5 | -0.1% | 3,400 |
2019/06/11 | 1,010 | 1,013 | 1,006 | 1,006 | -2.5 | -0.2% | 3,800 |
2019/06/10 | 1,026 | 1,026 | 1,007.5 | 1,008.5 | -17.5 | -1.7% | 8,200 |
2019/06/07 | 1,027.5 | 1,027.5 | 1,020 | 1,026 | -1.5 | -0.1% | 1,400 |
2019/06/06 | 1,025 | 1,027.5 | 1,025 | 1,027.5 | +15 | +1.5% | 800 |
2019/06/05 | 1,012.5 | 1,012.5 | 1,012.5 | 1,012.5 | - | - | 400 |
2019/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/05/31 | 1,030 | 1,030.5 | 1,015.5 | 1,015.5 | -14.5 | -1.4% | 2,400 |
2019/05/30 | 1,034 | 1,034 | 1,030 | 1,030 | -4.5 | -0.4% | 1,200 |
2019/05/29 | 1,034.5 | 1,049 | 1,034.5 | 1,034.5 | -6.5 | -0.6% | 600 |
2019/05/28 | 1,038.5 | 1,041 | 1,038.5 | 1,041 | +2 | +0.2% | 800 |
2019/05/27 | 1,039.5 | 1,039.5 | 1,039 | 1,039 | +3 | +0.3% | 1,000 |
2019/05/24 | 1,026 | 1,036 | 1,026 | 1,036 | +10 | +1% | 1,000 |
2019/05/23 | 1,031 | 1,031 | 1,025.5 | 1,026 | +0.5 | ±0% | 600 |
2019/05/22 | 1,025.5 | 1,026 | 1,025.5 | 1,025.5 | -9.5 | -0.9% | 800 |
2019/05/21 | 1,035 | 1,036 | 1,035 | 1,035 | +5 | +0.5% | 2,600 |
2019/05/20 | 1,025 | 1,030.5 | 1,025 | 1,030 | +5 | +0.5% | 3,200 |
1301~
1350
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