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 |
|---|---|---|---|---|---|---|---|
| 2019/02/06 | 1,057 | 1,057.5 | 1,057 | 1,057.5 | +0.5 | ±0% | 1,800 |
| 2019/02/05 | 1,057.5 | 1,057.5 | 1,040 | 1,057 | -0.5 | ±0% | 2,600 |
| 2019/02/04 | 1,044.5 | 1,059.5 | 1,044.5 | 1,057.5 | +15 | +1.4% | 600 |
| 2019/02/01 | 1,042.5 | 1,042.5 | 1,042.5 | 1,042.5 | -8.5 | -0.8% | 200 |
| 2019/01/31 | 1,041 | 1,051 | 1,041 | 1,051 | +8.5 | +0.8% | 800 |
| 2019/01/30 | 1,041.5 | 1,042.5 | 1,041.5 | 1,042.5 | +1 | +0.1% | 600 |
| 2019/01/29 | 1,043 | 1,043 | 1,041.5 | 1,041.5 | -14.5 | -1.4% | 1,000 |
| 2019/01/28 | 1,056 | 1,057 | 1,056 | 1,056 | +5 | +0.5% | 1,200 |
| 2019/01/25 | 1,040 | 1,051 | 1,040 | 1,051 | +11 | +1.1% | 800 |
| 2019/01/24 | 1,045 | 1,053 | 1,040 | 1,040 | -5 | -0.5% | 600 |
| 2019/01/23 | 1,064.5 | 1,064.5 | 1,045 | 1,045 | -14.5 | -1.4% | 2,800 |
| 2019/01/22 | 1,045 | 1,063.5 | 1,045 | 1,059.5 | +24 | +2.3% | 1,400 |
| 2019/01/21 | 1,034.5 | 1,036 | 1,034 | 1,035.5 | +5 | +0.5% | 3,200 |
| 2019/01/18 | 1,026.5 | 1,037.5 | 1,026.5 | 1,030.5 | -7 | -0.7% | 1,800 |
| 2019/01/17 | 1,026 | 1,039.5 | 1,025 | 1,037.5 | +2.5 | +0.2% | 1,400 |
| 2019/01/16 | 1,026 | 1,035 | 1,026 | 1,035 | -3 | -0.3% | 400 |
| 2019/01/15 | 1,034.5 | 1,038 | 1,034.5 | 1,038 | +3.5 | +0.3% | 1,000 |
| 2019/01/11 | 1,025 | 1,037 | 1,025 | 1,034.5 | +9.5 | +0.9% | 800 |
| 2019/01/10 | 1,025 | 1,037 | 1,025 | 1,025 | -5 | -0.5% | 1,800 |
| 2019/01/09 | 1,017.5 | 1,037 | 1,017.5 | 1,030 | +0.5 | ±0% | 800 |
| 2019/01/08 | 1,015.5 | 1,029.5 | 1,015.5 | 1,029.5 | +13 | +1.3% | 400 |
| 2019/01/07 | 1,022.5 | 1,033 | 1,016 | 1,016.5 | +3 | +0.3% | 2,200 |
| 2019/01/04 | 1,008 | 1,024.5 | 1,007.5 | 1,013.5 | +8.5 | +0.8% | 1,800 |
| 2018/12/28 | 1,000 | 1,005 | 1,000 | 1,005 | -5 | -0.5% | 2,000 |
| 2018/12/27 | 1,005 | 1,012 | 1,000.5 | 1,010 | +19.5 | +2% | 2,600 |
| 2018/12/26 | 985 | 1,010 | 985 | 990.5 | +5.5 | +0.6% | 3,000 |
| 2018/12/25 | 1,010 | 1,010 | 973 | 985 | -25 | -2.5% | 15,000 |
| 2018/12/21 | 1,045 | 1,045 | 1,007.5 | 1,010 | -39 | -3.7% | 4,800 |
| 2018/12/20 | 1,050.5 | 1,050.5 | 1,049 | 1,049 | -11.5 | -1.1% | 15,800 |
| 2018/12/19 | 1,072.5 | 1,072.5 | 1,060.5 | 1,060.5 | -15.5 | -1.4% | 1,000 |
| 2018/12/18 | 1,069 | 1,076 | 1,051 | 1,076 | +7 | +0.7% | 2,400 |
| 2018/12/17 | 1,069 | 1,071 | 1,069 | 1,069 | ±0 | ±0% | 1,800 |
| 2018/12/14 | 1,080 | 1,080 | 1,068.5 | 1,069 | -11 | -1% | 1,800 |
| 2018/12/13 | 1,079.5 | 1,080 | 1,079.5 | 1,080 | +0.5 | ±0% | 600 |
| 2018/12/12 | 1,076.5 | 1,079.5 | 1,076.5 | 1,079.5 | +22 | +2.1% | 1,000 |
| 2018/12/11 | 1,070 | 1,070 | 1,055.5 | 1,057.5 | -12.5 | -1.2% | 1,200 |
| 2018/12/10 | 1,081.5 | 1,081.5 | 1,070 | 1,070 | -11.5 | -1.1% | 2,400 |
| 2018/12/07 | 1,065.5 | 1,081.5 | 1,065 | 1,081.5 | +19 | +1.8% | 600 |
| 2018/12/06 | 1,062.5 | 1,062.5 | 1,062.5 | 1,062.5 | -5 | -0.5% | 600 |
| 2018/12/05 | 1,081.5 | 1,081.5 | 1,067.5 | 1,067.5 | -14 | -1.3% | 2,000 |
| 2018/12/04 | 1,082 | 1,082.5 | 1,070.5 | 1,081.5 | +1.5 | +0.1% | 800 |
| 2018/12/03 | 1,062 | 1,080 | 1,062 | 1,080 | +18 | +1.7% | 10,000 |
| 2018/11/30 | 1,070 | 1,070 | 1,060.5 | 1,062 | -17.5 | -1.6% | 2,400 |
| 2018/11/29 | 1,070 | 1,079.5 | 1,070 | 1,079.5 | +4.5 | +0.4% | 600 |
| 2018/11/28 | 1,075 | 1,075 | 1,075 | 1,075 | - | - | 600 |
| 2018/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/26 | 1,058.5 | 1,080 | 1,058.5 | 1,080 | +7.5 | +0.7% | 600 |
| 2018/11/22 | 1,074.5 | 1,079.5 | 1,072.5 | 1,072.5 | -2.5 | -0.2% | 2,800 |
| 2018/11/21 | 1,075 | 1,079.5 | 1,055.5 | 1,075 | +6 | +0.6% | 1,800 |
| 2018/11/20 | 1,067.5 | 1,069 | 1,067.5 | 1,069 | +1.5 | +0.1% | 3,400 |
1401～
1450
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
