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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,094 | 1,100 | 1,094 | 1,100 | +6.5 | +0.6% | 1,800 |
| 2017/07/07 | 1,098.5 | 1,100 | 1,093.5 | 1,093.5 | -4 | -0.4% | 3,200 |
| 2017/07/06 | 1,097.5 | 1,097.5 | 1,097.5 | 1,097.5 | +1.5 | +0.1% | 200 |
| 2017/07/05 | 1,096.5 | 1,096.5 | 1,096 | 1,096 | ±0 | ±0% | 2,800 |
| 2017/07/04 | 1,097 | 1,097 | 1,091 | 1,096 | -1 | -0.1% | 1,000 |
| 2017/07/03 | 1,097 | 1,097.5 | 1,097 | 1,097 | ±0 | ±0% | 10,000 |
| 2017/06/30 | 1,097 | 1,097 | 1,097 | 1,097 | ±0 | ±0% | 800 |
| 2017/06/29 | 1,097.5 | 1,097.5 | 1,085 | 1,097 | -0.5 | ±0% | 2,400 |
| 2017/06/28 | 1,108 | 1,108 | 1,097.5 | 1,097.5 | -4.5 | -0.4% | 2,400 |
| 2017/06/27 | 1,102 | 1,102 | 1,102 | 1,102 | +8 | +0.7% | 600 |
| 2017/06/26 | 1,107 | 1,107 | 1,091 | 1,094 | -12 | -1.1% | 2,600 |
| 2017/06/23 | 1,106 | 1,106 | 1,102.5 | 1,106 | -0.5 | ±0% | 2,200 |
| 2017/06/22 | 1,098.5 | 1,106.5 | 1,098.5 | 1,106.5 | +8 | +0.7% | 600 |
| 2017/06/21 | 1,105 | 1,105 | 1,098.5 | 1,098.5 | -1.5 | -0.1% | 1,800 |
| 2017/06/20 | 1,100.5 | 1,103.5 | 1,100 | 1,100 | -0.5 | ±0% | 3,400 |
| 2017/06/19 | 1,100.5 | 1,103.5 | 1,099 | 1,100.5 | +2 | +0.2% | 2,800 |
| 2017/06/16 | 1,100 | 1,100.5 | 1,098.5 | 1,098.5 | -1.5 | -0.1% | 1,200 |
| 2017/06/15 | 1,095.5 | 1,100 | 1,095.5 | 1,100 | -0.5 | ±0% | 600 |
| 2017/06/14 | 1,101.5 | 1,101.5 | 1,100.5 | 1,100.5 | ±0 | ±0% | 2,800 |
| 2017/06/13 | 1,100.5 | 1,100.5 | 1,100.5 | 1,100.5 | -4.5 | -0.4% | 400 |
| 2017/06/12 | 1,107 | 1,107.5 | 1,105 | 1,105 | -2 | -0.2% | 3,000 |
| 2017/06/09 | 1,101.5 | 1,107 | 1,101.5 | 1,107 | +5.5 | +0.5% | 2,000 |
| 2017/06/08 | 1,100.5 | 1,101.5 | 1,100.5 | 1,101.5 | +1 | +0.1% | 600 |
| 2017/06/07 | 1,100 | 1,112 | 1,100 | 1,100.5 | ±0 | ±0% | 1,000 |
| 2017/06/06 | 1,100.5 | 1,100.5 | 1,100 | 1,100.5 | ±0 | ±0% | 600 |
| 2017/06/05 | 1,102 | 1,119.5 | 1,099 | 1,100.5 | +1 | +0.1% | 4,600 |
| 2017/06/02 | 1,097.5 | 1,100.5 | 1,090 | 1,099.5 | -1 | -0.1% | 4,600 |
| 2017/06/01 | 1,100.5 | 1,100.5 | 1,100.5 | 1,100.5 | +11 | +1% | 400 |
| 2017/05/31 | 1,100 | 1,100 | 1,089.5 | 1,089.5 | -10 | -0.9% | 1,000 |
| 2017/05/30 | 1,100.5 | 1,101 | 1,098 | 1,099.5 | - | - | 3,200 |
| 2017/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/26 | 1,100.5 | 1,101 | 1,100 | 1,100 | -1 | -0.1% | 800 |
| 2017/05/25 | 1,109 | 1,109 | 1,101 | 1,101 | -8 | -0.7% | 1,600 |
| 2017/05/24 | 1,104 | 1,109 | 1,100 | 1,109 | +5 | +0.5% | 1,800 |
| 2017/05/23 | 1,105 | 1,108.5 | 1,104 | 1,104 | ±0 | ±0% | 1,200 |
| 2017/05/22 | 1,109 | 1,109.5 | 1,104 | 1,104 | -5 | -0.5% | 3,400 |
| 2017/05/19 | 1,106 | 1,110 | 1,104 | 1,109 | +4 | +0.4% | 2,000 |
| 2017/05/18 | 1,110 | 1,110 | 1,102.5 | 1,105 | -9.5 | -0.9% | 1,200 |
| 2017/05/17 | 1,109 | 1,114.5 | 1,100 | 1,114.5 | +5 | +0.5% | 1,000 |
| 2017/05/16 | 1,092 | 1,114 | 1,092 | 1,109.5 | +21.5 | +2% | 3,000 |
| 2017/05/15 | 1,113 | 1,113 | 1,060 | 1,088 | -25 | -2.2% | 6,800 |
| 2017/05/12 | 1,116 | 1,120 | 1,113 | 1,113 | +0.5 | ±0% | 2,800 |
| 2017/05/11 | 1,114 | 1,114 | 1,112.5 | 1,112.5 | +7 | +0.6% | 1,600 |
| 2017/05/10 | 1,110.5 | 1,121.5 | 1,105.5 | 1,105.5 | -5.5 | -0.5% | 3,000 |
| 2017/05/09 | 1,108.5 | 1,122 | 1,108 | 1,111 | +2 | +0.2% | 2,400 |
| 2017/05/08 | 1,120 | 1,120 | 1,106.5 | 1,109 | -7.5 | -0.7% | 2,400 |
| 2017/05/02 | 1,117 | 1,117 | 1,107 | 1,116.5 | +13.5 | +1.2% | 800 |
| 2017/05/01 | 1,125 | 1,125 | 1,103 | 1,103 | -22 | -2% | 600 |
| 2017/04/28 | 1,132.5 | 1,144.5 | 1,125 | 1,125 | +4 | +0.4% | 2,400 |
| 2017/04/27 | 1,130 | 1,130.5 | 1,121 | 1,121 | -5 | -0.4% | 2,200 |
1801～
1850
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
