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 |
|---|---|---|---|---|---|---|---|
| 2018/04/12 | 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 |
| 2018/02/20 | 1,126 | 1,127.5 | 1,119.5 | 1,127.5 | +1.5 | +0.1% | 4,200 |
| 2018/02/19 | 1,113.5 | 1,126 | 1,110 | 1,126 | +10 | +0.9% | 1,800 |
| 2018/02/16 | 1,117 | 1,123 | 1,115 | 1,116 | +11 | +1% | 2,400 |
| 2018/02/15 | 1,118 | 1,118 | 1,105 | 1,105 | -2.5 | -0.2% | 2,800 |
| 2018/02/14 | 1,113.5 | 1,113.5 | 1,105 | 1,107.5 | -9.5 | -0.9% | 4,400 |
| 2018/02/13 | 1,120 | 1,120 | 1,102.5 | 1,117 | +8.5 | +0.8% | 3,600 |
| 2018/02/09 | 1,101 | 1,113 | 1,100 | 1,108.5 | -9 | -0.8% | 7,200 |
| 2018/02/08 | 1,111 | 1,120.5 | 1,110.5 | 1,117.5 | +4.5 | +0.4% | 2,200 |
| 2018/02/07 | 1,106 | 1,115 | 1,104.5 | 1,113 | +13 | +1.2% | 7,800 |
| 2018/02/06 | 1,100.5 | 1,120.5 | 1,100 | 1,100 | -20 | -1.8% | 17,800 |
| 2018/02/05 | 1,121.5 | 1,121.5 | 1,116 | 1,120 | -9.5 | -0.8% | 9,800 |
| 2018/02/02 | 1,134.5 | 1,134.5 | 1,129.5 | 1,129.5 | ±0 | ±0% | 6,800 |
| 2018/02/01 | 1,129.5 | 1,129.5 | 1,127 | 1,129.5 | +3 | +0.3% | 3,400 |
| 2018/01/31 | 1,121.5 | 1,132 | 1,121.5 | 1,126.5 | +5 | +0.4% | 10,800 |
1601～
1650
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
