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 |
---|---|---|---|---|---|---|---|
2019/04/19 | 1,015 | 1,020 | 1,015 | 1,020 | -15 | -1.4% | 2,200 |
2019/04/18 | 1,032 | 1,035 | 1,025 | 1,035 | +10 | +1% | 1,400 |
2019/04/17 | 1,020 | 1,025 | 1,020 | 1,025 | +5 | +0.5% | 800 |
2019/04/16 | 1,020.5 | 1,029.5 | 1,020 | 1,020 | -1 | -0.1% | 1,200 |
2019/04/15 | 1,025 | 1,025 | 1,021 | 1,021 | -4.5 | -0.4% | 1,400 |
2019/04/12 | 1,030.5 | 1,038 | 1,025.5 | 1,025.5 | -12.5 | -1.2% | 800 |
2019/04/11 | 1,037.5 | 1,038 | 1,034 | 1,038 | +0.5 | ±0% | 800 |
2019/04/10 | 1,037 | 1,037.5 | 1,025.5 | 1,037.5 | +8.5 | +0.8% | 1,000 |
2019/04/09 | 1,037 | 1,037.5 | 1,029 | 1,029 | -8 | -0.8% | 1,200 |
2019/04/08 | 1,031.5 | 1,040 | 1,029.5 | 1,037 | +3 | +0.3% | 3,400 |
2019/04/05 | 1,035.5 | 1,043.5 | 1,034 | 1,034 | - | - | 1,600 |
2019/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/04/03 | 1,037.5 | 1,043.5 | 1,035.5 | 1,043.5 | +1 | +0.1% | 1,400 |
2019/04/02 | 1,040 | 1,050 | 1,036 | 1,042.5 | -5.5 | -0.5% | 2,200 |
2019/04/01 | 1,048.5 | 1,049 | 1,035.5 | 1,048 | +1 | +0.1% | 2,800 |
2019/03/29 | 1,042.5 | 1,047.5 | 1,042.5 | 1,047 | -1.5 | -0.1% | 600 |
2019/03/28 | 1,050 | 1,060 | 1,048.5 | 1,048.5 | -11.5 | -1.1% | 1,000 |
2019/03/27 | 1,015.5 | 1,062 | 1,015.5 | 1,060 | -15.5 | -1.4% | 7,800 |
2019/03/26 | 1,069.5 | 1,075.5 | 1,062.5 | 1,075.5 | +6.5 | +0.6% | 8,000 |
2019/03/25 | 1,060 | 1,069 | 1,060 | 1,069 | +9 | +0.8% | 4,000 |
2019/03/22 | 1,056.5 | 1,062.5 | 1,055 | 1,060 | +3.5 | +0.3% | 4,600 |
2019/03/20 | 1,057.5 | 1,060.5 | 1,056.5 | 1,056.5 | -1 | -0.1% | 4,600 |
2019/03/19 | 1,057.5 | 1,057.5 | 1,056.5 | 1,057.5 | ±0 | ±0% | 4,000 |
2019/03/18 | 1,057 | 1,057.5 | 1,055 | 1,057.5 | +0.5 | ±0% | 1,800 |
2019/03/15 | 1,048.5 | 1,057 | 1,048.5 | 1,057 | +1 | +0.1% | 1,200 |
2019/03/14 | 1,056.5 | 1,056.5 | 1,047.5 | 1,056 | +7.5 | +0.7% | 1,200 |
2019/03/13 | 1,045.5 | 1,050 | 1,041 | 1,048.5 | -8.5 | -0.8% | 2,600 |
2019/03/12 | 1,047 | 1,057 | 1,047 | 1,057 | +16.5 | +1.6% | 600 |
2019/03/11 | 1,041 | 1,047.5 | 1,040 | 1,040.5 | -17 | -1.6% | 3,400 |
2019/03/08 | 1,043 | 1,057.5 | 1,042.5 | 1,057.5 | +7.5 | +0.7% | 2,800 |
2019/03/07 | 1,050 | 1,050 | 1,045 | 1,050 | ±0 | ±0% | 1,600 |
2019/03/06 | 1,055 | 1,057 | 1,047.5 | 1,050 | -7.5 | -0.7% | 2,600 |
2019/03/05 | 1,046.5 | 1,057.5 | 1,046.5 | 1,057.5 | ±0 | ±0% | 2,000 |
2019/03/04 | 1,050 | 1,057.5 | 1,050 | 1,057.5 | +7.5 | +0.7% | 800 |
2019/03/01 | 1,049.5 | 1,050 | 1,045 | 1,050 | +0.5 | ±0% | 1,000 |
2019/02/28 | 1,050 | 1,057.5 | 1,045 | 1,049.5 | -0.5 | ±0% | 2,000 |
2019/02/27 | 1,043 | 1,057 | 1,043 | 1,050 | -7.5 | -0.7% | 2,000 |
2019/02/26 | 1,057 | 1,057.5 | 1,050 | 1,057.5 | +7.5 | +0.7% | 2,000 |
2019/02/25 | 1,050 | 1,050 | 1,039 | 1,050 | ±0 | ±0% | 3,000 |
2019/02/22 | 1,050 | 1,050 | 1,049.5 | 1,050 | ±0 | ±0% | 800 |
2019/02/21 | 1,055 | 1,057.5 | 1,050 | 1,050 | ±0 | ±0% | 1,400 |
2019/02/20 | 1,045 | 1,050 | 1,045 | 1,050 | +5 | +0.5% | 3,200 |
2019/02/19 | 1,047.5 | 1,050 | 1,045 | 1,045 | -5 | -0.5% | 1,600 |
2019/02/18 | 1,048 | 1,050 | 1,048 | 1,050 | +0.5 | ±0% | 600 |
2019/02/15 | 1,047.5 | 1,049.5 | 1,047.5 | 1,049.5 | ±0 | ±0% | 1,000 |
2019/02/14 | 1,042.5 | 1,050 | 1,042.5 | 1,049.5 | ±0 | ±0% | 800 |
2019/02/13 | 1,049.5 | 1,049.5 | 1,049.5 | 1,049.5 | +7.5 | +0.7% | 400 |
2019/02/12 | 1,055 | 1,057.5 | 1,037.5 | 1,042 | -15.5 | -1.5% | 2,200 |
2019/02/08 | 1,047.5 | 1,057.5 | 1,047.5 | 1,057.5 | ±0 | ±0% | 600 |
2019/02/07 | 1,045 | 1,057.5 | 1,045 | 1,057.5 | ±0 | ±0% | 600 |
1351~
1400
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