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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 1,090 | 1,093 | 1,085 | 1,085 | -3.5 | -0.3% | 5,400 |
| 2018/07/13 | 1,089 | 1,090 | 1,086 | 1,088.5 | +0.5 | ±0% | 2,200 |
| 2018/07/12 | 1,085 | 1,088 | 1,085 | 1,088 | +3.5 | +0.3% | 1,000 |
| 2018/07/11 | 1,085 | 1,085 | 1,084.5 | 1,084.5 | +2 | +0.2% | 4,200 |
| 2018/07/10 | 1,080 | 1,084.5 | 1,080 | 1,082.5 | +2.5 | +0.2% | 2,200 |
| 2018/07/09 | 1,082 | 1,083.5 | 1,080 | 1,080 | -2 | -0.2% | 2,400 |
| 2018/07/06 | 1,082 | 1,082 | 1,082 | 1,082 | +2 | +0.2% | 400 |
| 2018/07/05 | 1,084 | 1,084.5 | 1,080 | 1,080 | -7.5 | -0.7% | 6,600 |
| 2018/07/04 | 1,090 | 1,095 | 1,085 | 1,087.5 | -8.5 | -0.8% | 2,000 |
| 2018/07/03 | 1,097 | 1,097 | 1,096 | 1,096 | +7.5 | +0.7% | 400 |
| 2018/07/02 | 1,095 | 1,095 | 1,086 | 1,088.5 | +3.5 | +0.3% | 2,400 |
| 2018/06/29 | 1,092.5 | 1,092.5 | 1,083.5 | 1,085 | -7.5 | -0.7% | 4,000 |
| 2018/06/28 | 1,090 | 1,092.5 | 1,085 | 1,092.5 | +2 | +0.2% | 2,600 |
| 2018/06/27 | 1,097 | 1,097 | 1,088.5 | 1,090.5 | +0.5 | ±0% | 2,200 |
| 2018/06/26 | 1,096.5 | 1,100 | 1,090 | 1,090 | -10 | -0.9% | 4,200 |
| 2018/06/25 | 1,100 | 1,100 | 1,097.5 | 1,100 | -2.5 | -0.2% | 2,400 |
| 2018/06/22 | 1,102.5 | 1,102.5 | 1,102.5 | 1,102.5 | +5 | +0.5% | 600 |
| 2018/06/21 | 1,097.5 | 1,097.5 | 1,097.5 | 1,097.5 | -2 | -0.2% | 200 |
| 2018/06/20 | 1,096.5 | 1,120 | 1,080 | 1,099.5 | +3 | +0.3% | 19,800 |
| 2018/06/19 | 1,097.5 | 1,099.5 | 1,096.5 | 1,096.5 | -3 | -0.3% | 1,000 |
| 2018/06/18 | 1,098 | 1,099.5 | 1,093 | 1,099.5 | +4.5 | +0.4% | 2,600 |
| 2018/06/15 | 1,093 | 1,095 | 1,092.5 | 1,095 | +3 | +0.3% | 4,400 |
| 2018/06/14 | 1,091.5 | 1,092 | 1,091.5 | 1,092 | ±0 | ±0% | 800 |
| 2018/06/13 | 1,090.5 | 1,095 | 1,090.5 | 1,092 | -3 | -0.3% | 4,400 |
| 2018/06/12 | 1,094.5 | 1,095 | 1,091.5 | 1,095 | +3.5 | +0.3% | 3,000 |
| 2018/06/11 | 1,095.5 | 1,096 | 1,091.5 | 1,091.5 | -3.5 | -0.3% | 3,000 |
| 2018/06/08 | 1,095 | 1,096 | 1,092.5 | 1,095 | ±0 | ±0% | 5,400 |
| 2018/06/07 | 1,095 | 1,096 | 1,093.5 | 1,095 | +1 | +0.1% | 2,000 |
| 2018/06/06 | 1,094.5 | 1,096 | 1,094 | 1,094 | ±0 | ±0% | 2,000 |
| 2018/06/05 | 1,092 | 1,094 | 1,091.5 | 1,094 | +0.5 | ±0% | 1,400 |
| 2018/06/04 | 1,093.5 | 1,097.5 | 1,093.5 | 1,093.5 | +2 | +0.2% | 2,600 |
| 2018/06/01 | 1,098.5 | 1,098.5 | 1,091.5 | 1,091.5 | -2.5 | -0.2% | 6,200 |
| 2018/05/31 | 1,099 | 1,099 | 1,094 | 1,094 | -5 | -0.5% | 1,000 |
| 2018/05/30 | 1,095.5 | 1,099 | 1,093 | 1,099 | -0.5 | ±0% | 7,600 |
| 2018/05/29 | 1,098.5 | 1,100.5 | 1,097.5 | 1,099.5 | +1 | +0.1% | 5,200 |
| 2018/05/28 | 1,105 | 1,105 | 1,098.5 | 1,098.5 | +0.5 | ±0% | 800 |
| 2018/05/25 | 1,099 | 1,100 | 1,097.5 | 1,098 | -1 | -0.1% | 4,000 |
| 2018/05/24 | 1,099 | 1,102.5 | 1,098 | 1,099 | ±0 | ±0% | 3,800 |
| 2018/05/23 | 1,100 | 1,100 | 1,099 | 1,099 | -1 | -0.1% | 1,200 |
| 2018/05/22 | 1,101 | 1,101 | 1,100 | 1,100 | -1 | -0.1% | 2,600 |
| 2018/05/21 | 1,100 | 1,105.5 | 1,100 | 1,101 | +1 | +0.1% | 5,400 |
| 2018/05/18 | 1,100 | 1,100.5 | 1,097.5 | 1,100 | ±0 | ±0% | 7,000 |
| 2018/05/17 | 1,102.5 | 1,102.5 | 1,100 | 1,100 | -2.5 | -0.2% | 2,400 |
| 2018/05/16 | 1,102.5 | 1,102.5 | 1,100 | 1,102.5 | ±0 | ±0% | 2,800 |
| 2018/05/15 | 1,099 | 1,102.5 | 1,099 | 1,102.5 | +2.5 | +0.2% | 600 |
| 2018/05/14 | 1,098.5 | 1,100 | 1,097.5 | 1,100 | -2.5 | -0.2% | 2,000 |
| 2018/05/11 | 1,099 | 1,102.5 | 1,098 | 1,102.5 | +4 | +0.4% | 5,000 |
| 2018/05/10 | 1,100 | 1,102.5 | 1,098.5 | 1,098.5 | -1.5 | -0.1% | 1,600 |
| 2018/05/09 | 1,100 | 1,100 | 1,100 | 1,100 | -0.5 | ±0% | 200 |
| 2018/05/08 | 1,100 | 1,102.5 | 1,099 | 1,100.5 | -4 | -0.4% | 2,000 |
1551～
1600
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
