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 |
|---|---|---|---|---|---|---|---|
| 2017/04/06 | 1,109.5 | 1,109.5 | 1,099 | 1,099 | -1.5 | -0.1% | 1,200 |
| 2017/04/05 | 1,104.5 | 1,107.5 | 1,100.5 | 1,100.5 | -8 | -0.7% | 2,800 |
| 2017/04/04 | 1,123.5 | 1,123.5 | 1,108 | 1,108.5 | -14 | -1.2% | 1,600 |
| 2017/04/03 | 1,141 | 1,145.5 | 1,115.5 | 1,122.5 | -22.5 | -2% | 5,000 |
| 2017/03/31 | 1,166 | 1,166 | 1,145 | 1,145 | -12.5 | -1.1% | 1,600 |
| 2017/03/30 | 1,149 | 1,169.5 | 1,141 | 1,157.5 | +5 | +0.4% | 5,800 |
| 2017/03/29 | 1,111 | 1,171 | 1,111 | 1,152.5 | -38 | -3.2% | 11,800 |
| 2017/03/28 | 1,187.5 | 1,193.5 | 1,181 | 1,190.5 | +2.5 | +0.2% | 8,400 |
| 2017/03/27 | 1,180.5 | 1,188 | 1,180.5 | 1,188 | +10.5 | +0.9% | 7,600 |
| 2017/03/24 | 1,170.5 | 1,177.5 | 1,170.5 | 1,177.5 | +7.5 | +0.6% | 7,000 |
| 2017/03/23 | 1,175 | 1,175 | 1,170 | 1,170 | -5 | -0.4% | 2,400 |
| 2017/03/22 | 1,174 | 1,175 | 1,171 | 1,175 | ±0 | ±0% | 3,600 |
| 2017/03/21 | 1,175 | 1,175 | 1,166.5 | 1,175 | ±0 | ±0% | 10,000 |
| 2017/03/17 | 1,167 | 1,175 | 1,167 | 1,175 | ±0 | ±0% | 4,600 |
| 2017/03/16 | 1,172.5 | 1,175 | 1,165 | 1,175 | +1.5 | +0.1% | 10,200 |
| 2017/03/15 | 1,172.5 | 1,175 | 1,172.5 | 1,173.5 | +1 | +0.1% | 5,400 |
| 2017/03/14 | 1,173 | 1,174.5 | 1,171 | 1,172.5 | -2.5 | -0.2% | 4,200 |
| 2017/03/13 | 1,175 | 1,175 | 1,170.5 | 1,175 | +1 | +0.1% | 5,200 |
| 2017/03/10 | 1,169 | 1,175.5 | 1,168.5 | 1,174 | +5 | +0.4% | 8,800 |
| 2017/03/09 | 1,167.5 | 1,172.5 | 1,166 | 1,169 | +1.5 | +0.1% | 4,000 |
| 2017/03/08 | 1,159.5 | 1,177.5 | 1,159.5 | 1,167.5 | +8 | +0.7% | 13,200 |
| 2017/03/07 | 1,160 | 1,160 | 1,150 | 1,159.5 | -0.5 | ±0% | 5,800 |
| 2017/03/06 | 1,158.5 | 1,165.5 | 1,150 | 1,160 | +5 | +0.4% | 8,000 |
| 2017/03/03 | 1,132 | 1,155 | 1,125.5 | 1,155 | +23.5 | +2.1% | 18,600 |
| 2017/03/02 | 1,129.5 | 1,134.5 | 1,122.5 | 1,131.5 | +2.5 | +0.2% | 4,000 |
| 2017/03/01 | 1,130 | 1,134 | 1,125.5 | 1,129 | +4 | +0.4% | 11,200 |
| 2017/02/28 | 1,111.5 | 1,132.5 | 1,111.5 | 1,125 | +19.5 | +1.8% | 18,000 |
| 2017/02/27 | 1,102.5 | 1,120 | 1,102.5 | 1,105.5 | +10.5 | +1% | 12,000 |
| 2017/02/24 | 1,087 | 1,100 | 1,087 | 1,095 | +9 | +0.8% | 10,000 |
| 2017/02/23 | 1,085 | 1,088.5 | 1,085 | 1,086 | -1 | -0.1% | 3,600 |
| 2017/02/22 | 1,085 | 1,087 | 1,085 | 1,087 | +7.5 | +0.7% | 3,800 |
| 2017/02/21 | 1,080 | 1,080.5 | 1,079.5 | 1,079.5 | ±0 | ±0% | 3,000 |
| 2017/02/20 | 1,078 | 1,080 | 1,074.5 | 1,079.5 | +5 | +0.5% | 7,600 |
| 2017/02/17 | 1,078.5 | 1,078.5 | 1,067.5 | 1,074.5 | -1 | -0.1% | 3,000 |
| 2017/02/16 | 1,077.5 | 1,077.5 | 1,070.5 | 1,075.5 | +0.5 | ±0% | 1,800 |
| 2017/02/15 | 1,070 | 1,075 | 1,067.5 | 1,075 | +5 | +0.5% | 3,400 |
| 2017/02/14 | 1,067.5 | 1,072.5 | 1,067.5 | 1,070 | +2.5 | +0.2% | 3,800 |
| 2017/02/13 | 1,067.5 | 1,067.5 | 1,064 | 1,067.5 | +2.5 | +0.2% | 5,800 |
| 2017/02/10 | 1,064 | 1,067.5 | 1,064 | 1,065 | +1 | +0.1% | 5,200 |
| 2017/02/09 | 1,056 | 1,064.5 | 1,056 | 1,064 | +2 | +0.2% | 1,600 |
| 2017/02/08 | 1,057.5 | 1,062.5 | 1,056 | 1,062 | +0.5 | ±0% | 2,000 |
| 2017/02/07 | 1,060.5 | 1,061.5 | 1,060.5 | 1,061.5 | -0.5 | ±0% | 1,600 |
| 2017/02/06 | 1,063.5 | 1,063.5 | 1,053 | 1,062 | -0.5 | ±0% | 1,800 |
| 2017/02/03 | 1,064.5 | 1,064.5 | 1,056 | 1,062.5 | +3.5 | +0.3% | 1,400 |
| 2017/02/02 | 1,060 | 1,060 | 1,057.5 | 1,059 | -7 | -0.7% | 1,200 |
| 2017/02/01 | 1,067 | 1,067 | 1,066 | 1,066 | +12 | +1.1% | 400 |
| 2017/01/31 | 1,043.5 | 1,067.5 | 1,043.5 | 1,054 | -14.5 | -1.4% | 7,800 |
| 2017/01/30 | 1,067 | 1,068.5 | 1,052 | 1,068.5 | +2.5 | +0.2% | 5,400 |
| 2017/01/27 | 1,062.5 | 1,066 | 1,050 | 1,066 | +1 | +0.1% | 1,200 |
| 2017/01/26 | 1,065 | 1,065 | 1,053 | 1,065 | +7 | +0.7% | 2,400 |
1851～
1900
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
