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 |
|---|---|---|---|---|---|---|---|
| 2017/06/20 | 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 |
| 2017/04/26 | 1,112.5 | 1,133 | 1,112.5 | 1,126 | +19 | +1.7% | 5,200 |
| 2017/04/25 | 1,111 | 1,111 | 1,107 | 1,107 | +5.5 | +0.5% | 1,400 |
| 2017/04/24 | 1,083 | 1,102 | 1,082.5 | 1,101.5 | +1.5 | +0.1% | 1,800 |
| 2017/04/21 | 1,100 | 1,100 | 1,099 | 1,100 | +6.5 | +0.6% | 4,000 |
| 2017/04/20 | 1,087.5 | 1,093.5 | 1,087.5 | 1,093.5 | +6 | +0.6% | 4,200 |
| 2017/04/19 | 1,077 | 1,090 | 1,077 | 1,087.5 | +10.5 | +1% | 2,000 |
| 2017/04/18 | 1,075 | 1,077 | 1,075 | 1,077 | +2.5 | +0.2% | 1,600 |
| 2017/04/17 | 1,061 | 1,074.5 | 1,061 | 1,074.5 | +11.5 | +1.1% | 1,200 |
| 2017/04/14 | 1,060 | 1,070 | 1,055 | 1,063 | +3 | +0.3% | 1,800 |
| 2017/04/13 | 1,066 | 1,066 | 1,060 | 1,060 | -6 | -0.6% | 3,600 |
| 2017/04/12 | 1,072.5 | 1,072.5 | 1,066 | 1,066 | -6.5 | -0.6% | 2,000 |
| 2017/04/11 | 1,075.5 | 1,076 | 1,068 | 1,072.5 | -5.5 | -0.5% | 3,000 |
| 2017/04/10 | 1,090 | 1,090 | 1,078 | 1,078 | -14.5 | -1.3% | 1,000 |
| 2017/04/07 | 1,100.5 | 1,100.5 | 1,090 | 1,092.5 | -6.5 | -0.6% | 2,800 |
1801～
1850
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
