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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 1,104.5 | 1,104.5 | 1,104.5 | 1,104.5 | +3.5 | +0.3% | 400 |
| 2018/05/02 | 1,099 | 1,104.5 | 1,099 | 1,101 | +1 | +0.1% | 2,600 |
| 2018/05/01 | 1,100 | 1,102.5 | 1,099.5 | 1,100 | ±0 | ±0% | 4,000 |
| 2018/04/27 | 1,102.5 | 1,104 | 1,100 | 1,100 | ±0 | ±0% | 1,600 |
| 2018/04/26 | 1,101.5 | 1,101.5 | 1,098.5 | 1,100 | -1.5 | -0.1% | 8,800 |
| 2018/04/25 | 1,102 | 1,104 | 1,101.5 | 1,101.5 | -0.5 | ±0% | 2,800 |
| 2018/04/24 | 1,102.5 | 1,104 | 1,102 | 1,102 | -0.5 | ±0% | 2,000 |
| 2018/04/23 | 1,102.5 | 1,104 | 1,102.5 | 1,102.5 | +2.5 | +0.2% | 2,200 |
| 2018/04/20 | 1,104 | 1,111 | 1,100 | 1,100 | -4 | -0.4% | 7,400 |
| 2018/04/19 | 1,102 | 1,104 | 1,101 | 1,104 | +6 | +0.5% | 1,800 |
| 2018/04/18 | 1,100 | 1,100 | 1,098 | 1,098 | -2 | -0.2% | 2,400 |
| 2018/04/17 | 1,104 | 1,104 | 1,100 | 1,100 | -4 | -0.4% | 4,200 |
| 2018/04/16 | 1,104.5 | 1,105 | 1,104 | 1,104 | ±0 | ±0% | 3,600 |
| 2018/04/13 | 1,098.5 | 1,104.5 | 1,098.5 | 1,104 | +6.5 | +0.6% | 800 |
| 2018/04/12 | 1,101 | 1,102 | 1,096.5 | 1,097.5 | -3.5 | -0.3% | 6,600 |
| 2018/04/11 | 1,109.5 | 1,114.5 | 1,100 | 1,101 | -0.5 | ±0% | 19,200 |
| 2018/04/10 | 1,108.5 | 1,112.5 | 1,101.5 | 1,101.5 | ±0 | ±0% | 1,400 |
| 2018/04/09 | 1,101.5 | 1,105 | 1,101.5 | 1,101.5 | +0.5 | ±0% | 2,400 |
| 2018/04/06 | 1,104 | 1,110 | 1,101 | 1,101 | -1.5 | -0.1% | 7,400 |
| 2018/04/05 | 1,108 | 1,110.5 | 1,102.5 | 1,102.5 | -5.5 | -0.5% | 1,600 |
| 2018/04/04 | 1,108 | 1,108 | 1,101 | 1,108 | +3 | +0.3% | 5,200 |
| 2018/04/03 | 1,102 | 1,107 | 1,102 | 1,105 | +3.5 | +0.3% | 1,600 |
| 2018/04/02 | 1,106 | 1,110 | 1,101.5 | 1,101.5 | -8.5 | -0.8% | 7,400 |
| 2018/03/30 | 1,113.5 | 1,113.5 | 1,109.5 | 1,110 | +0.5 | ±0% | 1,600 |
| 2018/03/29 | 1,105.5 | 1,110 | 1,105.5 | 1,109.5 | +4.5 | +0.4% | 3,400 |
| 2018/03/28 | 1,110 | 1,117.5 | 1,104.5 | 1,105 | -19.5 | -1.7% | 10,400 |
| 2018/03/27 | 1,128.5 | 1,128.5 | 1,123.5 | 1,124.5 | -1.5 | -0.1% | 15,800 |
| 2018/03/26 | 1,125 | 1,129.5 | 1,124 | 1,126 | +1 | +0.1% | 8,200 |
| 2018/03/23 | 1,124.5 | 1,125 | 1,122 | 1,125 | +0.5 | ±0% | 4,400 |
| 2018/03/22 | 1,129 | 1,129.5 | 1,124 | 1,124.5 | -5 | -0.4% | 13,800 |
| 2018/03/20 | 1,130 | 1,130 | 1,127.5 | 1,129.5 | -0.5 | ±0% | 9,000 |
| 2018/03/19 | 1,130 | 1,130 | 1,128 | 1,130 | ±0 | ±0% | 5,000 |
| 2018/03/16 | 1,128.5 | 1,130 | 1,126 | 1,130 | +2 | +0.2% | 4,000 |
| 2018/03/15 | 1,128 | 1,128 | 1,128 | 1,128 | +3 | +0.3% | 800 |
| 2018/03/14 | 1,129 | 1,129.5 | 1,125 | 1,125 | -3.5 | -0.3% | 5,200 |
| 2018/03/13 | 1,129.5 | 1,129.5 | 1,127.5 | 1,128.5 | -1 | -0.1% | 1,200 |
| 2018/03/12 | 1,130 | 1,130 | 1,127 | 1,129.5 | -0.5 | ±0% | 2,800 |
| 2018/03/09 | 1,129 | 1,130 | 1,126 | 1,130 | +1.5 | +0.1% | 3,000 |
| 2018/03/08 | 1,125 | 1,128.5 | 1,125 | 1,128.5 | ±0 | ±0% | 1,200 |
| 2018/03/07 | 1,129 | 1,129 | 1,128.5 | 1,128.5 | -0.5 | ±0% | 1,000 |
| 2018/03/06 | 1,128 | 1,129 | 1,128 | 1,129 | +6.5 | +0.6% | 1,200 |
| 2018/03/05 | 1,125.5 | 1,125.5 | 1,121.5 | 1,122.5 | -5.5 | -0.5% | 1,600 |
| 2018/03/02 | 1,130 | 1,130 | 1,127.5 | 1,128 | +7.5 | +0.7% | 2,600 |
| 2018/03/01 | 1,122 | 1,127.5 | 1,120.5 | 1,120.5 | -10 | -0.9% | 4,400 |
| 2018/02/28 | 1,130 | 1,130.5 | 1,125 | 1,130.5 | +3 | +0.3% | 5,200 |
| 2018/02/27 | 1,130 | 1,130 | 1,120 | 1,127.5 | +2 | +0.2% | 3,800 |
| 2018/02/26 | 1,129 | 1,129.5 | 1,125 | 1,125.5 | -3.5 | -0.3% | 4,000 |
| 2018/02/23 | 1,129.5 | 1,129.5 | 1,122.5 | 1,129 | ±0 | ±0% | 2,000 |
| 2018/02/22 | 1,129.5 | 1,129.5 | 1,129 | 1,129 | -0.5 | ±0% | 7,600 |
| 2018/02/21 | 1,129 | 1,129.5 | 1,120 | 1,129.5 | +2 | +0.2% | 2,800 |
1601～
1650
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
