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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 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 |
| 2018/01/30 | 1,121.5 | 1,126 | 1,115 | 1,121.5 | +0.5 | ±0% | 14,000 |
| 2018/01/29 | 1,126 | 1,126 | 1,115 | 1,121 | -4 | -0.4% | 25,400 |
| 2018/01/26 | 1,132.5 | 1,225 | 1,125 | 1,125 | -9 | -0.8% | 127,200 |
| 2018/01/25 | 1,134.5 | 1,135.5 | 1,134 | 1,134 | -1 | -0.1% | 5,600 |
| 2018/01/24 | 1,132.5 | 1,135 | 1,130.5 | 1,135 | +5 | +0.4% | 9,800 |
| 2018/01/23 | 1,134.5 | 1,134.5 | 1,130 | 1,130 | ±0 | ±0% | 1,400 |
| 2018/01/22 | 1,130 | 1,130 | 1,127.5 | 1,130 | ±0 | ±0% | 8,400 |
| 2018/01/19 | 1,125.5 | 1,130 | 1,125.5 | 1,130 | +4.5 | +0.4% | 1,200 |
| 2018/01/18 | 1,129 | 1,129.5 | 1,125.5 | 1,125.5 | -3.5 | -0.3% | 4,200 |
| 2018/01/17 | 1,125 | 1,130 | 1,123.5 | 1,129 | +1 | +0.1% | 16,200 |
| 2018/01/16 | 1,130 | 1,132.5 | 1,128 | 1,128 | -2 | -0.2% | 7,200 |
| 2018/01/15 | 1,127.5 | 1,130 | 1,127.5 | 1,130 | +4.5 | +0.4% | 4,600 |
| 2018/01/12 | 1,127.5 | 1,129.5 | 1,125 | 1,125.5 | -2 | -0.2% | 5,600 |
| 2018/01/11 | 1,130 | 1,130 | 1,126 | 1,127.5 | -2.5 | -0.2% | 4,200 |
| 2018/01/10 | 1,130 | 1,131 | 1,126.5 | 1,130 | ±0 | ±0% | 8,400 |
| 2018/01/09 | 1,134 | 1,134.5 | 1,125 | 1,130 | +0.5 | ±0% | 16,000 |
| 2018/01/05 | 1,130 | 1,134 | 1,124 | 1,129.5 | +0.5 | ±0% | 11,800 |
| 2018/01/04 | 1,132.5 | 1,132.5 | 1,123.5 | 1,129 | -3.5 | -0.3% | 22,400 |
| 2017/12/29 | 1,139.5 | 1,139.5 | 1,126.5 | 1,132.5 | -7 | -0.6% | 13,400 |
| 2017/12/28 | 1,132.5 | 1,150 | 1,132 | 1,139.5 | +10 | +0.9% | 22,800 |
| 2017/12/27 | 1,128.5 | 1,135 | 1,125 | 1,129.5 | +9.5 | +0.8% | 12,800 |
| 2017/12/26 | 1,127 | 1,129 | 1,120 | 1,120 | +1 | +0.1% | 9,400 |
| 2017/12/25 | 1,120 | 1,126.5 | 1,115 | 1,119 | -8 | -0.7% | 15,800 |
| 2017/12/22 | 1,130 | 1,130 | 1,115.5 | 1,127 | +3 | +0.3% | 18,400 |
| 2017/12/21 | 1,125 | 1,150 | 1,124 | 1,124 | -9 | -0.8% | 28,000 |
| 2017/12/20 | 1,125 | 1,137.5 | 1,123 | 1,133 | +1.5 | +0.1% | 72,200 |
| 2017/12/19 | 1,130 | 1,137.5 | 1,126 | 1,131.5 | +2.5 | +0.2% | 38,000 |
| 2017/12/18 | 1,134 | 1,134 | 1,125 | 1,129 | +2.5 | +0.2% | 4,800 |
| 2017/12/15 | 1,118 | 1,129 | 1,118 | 1,126.5 | +10 | +0.9% | 4,400 |
| 2017/12/14 | 1,123.5 | 1,123.5 | 1,116.5 | 1,116.5 | -4 | -0.4% | 2,400 |
| 2017/12/13 | 1,115 | 1,121 | 1,115 | 1,120.5 | +5.5 | +0.5% | 3,800 |
| 2017/12/12 | 1,115.5 | 1,120 | 1,115 | 1,115 | -1.5 | -0.1% | 5,600 |
| 2017/12/11 | 1,116.5 | 1,121.5 | 1,116.5 | 1,116.5 | ±0 | ±0% | 3,200 |
| 2017/12/08 | 1,127 | 1,129 | 1,116.5 | 1,116.5 | -9.5 | -0.8% | 8,800 |
| 2017/12/07 | 1,123.5 | 1,126 | 1,123.5 | 1,126 | +8.5 | +0.8% | 2,200 |
| 2017/12/06 | 1,116.5 | 1,120 | 1,114 | 1,117.5 | +3.5 | +0.3% | 8,600 |
1651～
1700
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
