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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/11/19 | 1,050.5 | 1,067.5 | 1,050.5 | 1,067.5 | +5.5 | +0.5% | 3,200 |
| 2018/11/16 | 1,067.5 | 1,067.5 | 1,056 | 1,062 | -4 | -0.4% | 2,800 |
| 2018/11/15 | 1,054.5 | 1,069 | 1,054.5 | 1,066 | +11.5 | +1.1% | 2,000 |
| 2018/11/14 | 1,051 | 1,054.5 | 1,051 | 1,054.5 | +4.5 | +0.4% | 400 |
| 2018/11/13 | 1,051 | 1,053.5 | 1,050 | 1,050 | -2 | -0.2% | 3,200 |
| 2018/11/12 | 1,057.5 | 1,062.5 | 1,052 | 1,052 | -5.5 | -0.5% | 3,200 |
| 2018/11/09 | 1,057.5 | 1,057.5 | 1,057.5 | 1,057.5 | - | - | 800 |
| 2018/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/07 | 1,060 | 1,060.5 | 1,060 | 1,060.5 | -5 | -0.5% | 400 |
| 2018/11/06 | 1,056 | 1,065.5 | 1,056 | 1,065.5 | +9.5 | +0.9% | 4,600 |
| 2018/11/05 | 1,056 | 1,056 | 1,056 | 1,056 | ±0 | ±0% | 400 |
| 2018/11/02 | 1,050 | 1,078 | 1,050 | 1,056 | - | - | 4,600 |
| 2018/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/31 | 1,064 | 1,065 | 1,051.5 | 1,065 | +1 | +0.1% | 3,200 |
| 2018/10/30 | 1,055 | 1,064.5 | 1,051.5 | 1,064 | +5.5 | +0.5% | 1,800 |
| 2018/10/29 | 1,058.5 | 1,058.5 | 1,058.5 | 1,058.5 | +0.5 | ±0% | 400 |
| 2018/10/26 | 1,058.5 | 1,058.5 | 1,058 | 1,058 | -4.5 | -0.4% | 600 |
| 2018/10/25 | 1,075 | 1,075 | 1,060 | 1,062.5 | -12.5 | -1.2% | 4,800 |
| 2018/10/24 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 800 |
| 2018/10/23 | 1,075 | 1,075 | 1,070 | 1,075 | -10 | -0.9% | 4,000 |
| 2018/10/22 | 1,075 | 1,085 | 1,075 | 1,085 | +10 | +0.9% | 6,800 |
| 2018/10/19 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 2,000 |
| 2018/10/18 | 1,075 | 1,075 | 1,071 | 1,075 | +2 | +0.2% | 3,600 |
| 2018/10/17 | 1,075 | 1,075 | 1,071 | 1,073 | -1.5 | -0.1% | 2,600 |
| 2018/10/16 | 1,100 | 1,100 | 1,067.5 | 1,074.5 | +5 | +0.5% | 7,000 |
| 2018/10/15 | 1,071 | 1,077.5 | 1,069.5 | 1,069.5 | -1 | -0.1% | 2,000 |
| 2018/10/12 | 1,081 | 1,081 | 1,070 | 1,070.5 | -10.5 | -1% | 2,400 |
| 2018/10/11 | 1,085 | 1,085.5 | 1,081 | 1,081 | -9 | -0.8% | 3,000 |
| 2018/10/10 | 1,090 | 1,090.5 | 1,090 | 1,090 | +4.5 | +0.4% | 1,400 |
| 2018/10/09 | 1,093 | 1,093 | 1,085.5 | 1,085.5 | -13 | -1.2% | 800 |
| 2018/10/05 | 1,083.5 | 1,098.5 | 1,083.5 | 1,098.5 | +8.5 | +0.8% | 1,000 |
| 2018/10/04 | 1,090 | 1,090 | 1,090 | 1,090 | -8 | -0.7% | 200 |
| 2018/10/03 | 1,085.5 | 1,098 | 1,085.5 | 1,098 | -1 | -0.1% | 1,400 |
| 2018/10/02 | 1,099 | 1,099 | 1,094.5 | 1,099 | +4.5 | +0.4% | 800 |
| 2018/10/01 | 1,094.5 | 1,094.5 | 1,094 | 1,094.5 | -0.5 | ±0% | 1,600 |
| 2018/09/28 | 1,087.5 | 1,095 | 1,085 | 1,095 | +7.5 | +0.7% | 1,400 |
1451～
1500
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
