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 |
|---|---|---|---|---|---|---|---|
| 2016/11/30 | 1,017.5 | 1,019.5 | 1,015 | 1,017.5 | ±0 | ±0% | 1,800 |
| 2016/11/29 | 1,012.5 | 1,017.5 | 1,012.5 | 1,017.5 | +2.5 | +0.2% | 1,800 |
| 2016/11/28 | 1,015 | 1,017 | 1,015 | 1,015 | -1.5 | -0.1% | 1,600 |
| 2016/11/25 | 1,020 | 1,020 | 1,010.5 | 1,016.5 | +1.5 | +0.1% | 5,000 |
| 2016/11/24 | 1,015.5 | 1,020 | 1,015 | 1,015 | -1 | -0.1% | 5,400 |
| 2016/11/22 | 1,010.5 | 1,016 | 1,010.5 | 1,016 | +5.5 | +0.5% | 1,800 |
| 2016/11/21 | 1,010 | 1,015.5 | 1,009 | 1,010.5 | +0.5 | ±0% | 6,600 |
| 2016/11/18 | 1,010 | 1,012.5 | 1,008.5 | 1,010 | ±0 | ±0% | 2,400 |
| 2016/11/17 | 1,010 | 1,010 | 1,008 | 1,010 | -5 | -0.5% | 4,400 |
| 2016/11/16 | 1,008.5 | 1,015 | 1,008 | 1,015 | +5 | +0.5% | 3,800 |
| 2016/11/15 | 1,008 | 1,010 | 1,007.5 | 1,010 | +0.5 | ±0% | 4,000 |
| 2016/11/14 | 1,010 | 1,015 | 1,009.5 | 1,009.5 | +2 | +0.2% | 3,400 |
| 2016/11/11 | 1,007.5 | 1,009 | 1,007.5 | 1,007.5 | ±0 | ±0% | 2,200 |
| 2016/11/10 | 1,012 | 1,012 | 1,007.5 | 1,007.5 | ±0 | ±0% | 4,200 |
| 2016/11/09 | 1,009 | 1,015 | 1,007.5 | 1,007.5 | -0.5 | ±0% | 3,800 |
| 2016/11/08 | 1,017.5 | 1,017.5 | 1,008 | 1,008 | -2 | -0.2% | 3,800 |
| 2016/11/07 | 1,010.5 | 1,011 | 1,010 | 1,010 | ±0 | ±0% | 2,800 |
| 2016/11/04 | 1,016 | 1,024.5 | 1,010 | 1,010 | -15.5 | -1.5% | 6,800 |
| 2016/11/02 | 1,022 | 1,025.5 | 1,017.5 | 1,025.5 | +5.5 | +0.5% | 2,000 |
| 2016/11/01 | 1,017.5 | 1,025 | 1,017.5 | 1,020 | -7.5 | -0.7% | 3,200 |
| 2016/10/31 | 1,042.5 | 1,044 | 1,027.5 | 1,027.5 | -12 | -1.2% | 9,200 |
| 2016/10/28 | 1,016.5 | 1,039.5 | 1,016.5 | 1,039.5 | +25 | +2.5% | 9,400 |
| 2016/10/27 | 1,015 | 1,016.5 | 1,011 | 1,014.5 | +2.5 | +0.2% | 6,800 |
| 2016/10/26 | 1,013 | 1,013 | 1,011.5 | 1,012 | -4.5 | -0.4% | 1,600 |
| 2016/10/25 | 1,012 | 1,016.5 | 1,012 | 1,016.5 | +4.5 | +0.4% | 4,000 |
| 2016/10/24 | 1,011 | 1,015 | 1,008.5 | 1,012 | +1.5 | +0.1% | 4,200 |
| 2016/10/21 | 1,013 | 1,016.5 | 1,010.5 | 1,010.5 | -6 | -0.6% | 3,000 |
| 2016/10/20 | 1,011 | 1,017 | 1,011 | 1,016.5 | +5.5 | +0.5% | 5,000 |
| 2016/10/19 | 1,010.5 | 1,011 | 1,010 | 1,011 | -3.5 | -0.3% | 2,400 |
| 2016/10/18 | 1,014.5 | 1,014.5 | 1,007.5 | 1,014.5 | -0.5 | ±0% | 1,400 |
| 2016/10/17 | 1,014 | 1,015 | 1,008.5 | 1,015 | +4.5 | +0.4% | 1,800 |
| 2016/10/14 | 1,015 | 1,015 | 1,007.5 | 1,010.5 | -0.5 | ±0% | 4,400 |
| 2016/10/13 | 1,015 | 1,017.5 | 1,011 | 1,011 | -9 | -0.9% | 2,000 |
| 2016/10/12 | 1,016.5 | 1,020 | 1,015 | 1,020 | +3.5 | +0.3% | 1,200 |
| 2016/10/11 | 1,025 | 1,034.5 | 1,010 | 1,016.5 | -8.5 | -0.8% | 5,800 |
| 2016/10/07 | 1,025 | 1,039.5 | 1,011 | 1,025 | +7.5 | +0.7% | 5,800 |
| 2016/10/06 | 1,022 | 1,025 | 1,015 | 1,017.5 | +5 | +0.5% | 2,600 |
| 2016/10/05 | 1,012 | 1,012.5 | 1,012 | 1,012.5 | +0.5 | ±0% | 800 |
| 2016/10/04 | 1,011.5 | 1,012 | 1,011.5 | 1,012 | +1.5 | +0.1% | 1,800 |
| 2016/10/03 | 1,012.5 | 1,015 | 1,010.5 | 1,010.5 | -12 | -1.2% | 2,400 |
| 2016/09/30 | 1,020 | 1,022.5 | 1,020 | 1,022.5 | +12.5 | +1.2% | 1,600 |
| 2016/09/29 | 1,020 | 1,020 | 1,010 | 1,010 | -10 | -1% | 2,400 |
| 2016/09/28 | 1,020 | 1,025 | 1,007 | 1,020 | +5 | +0.5% | 2,800 |
| 2016/09/27 | 1,010 | 1,020 | 1,010 | 1,015 | ±0 | ±0% | 1,600 |
| 2016/09/26 | 1,015 | 1,025 | 1,010 | 1,015 | ±0 | ±0% | 3,400 |
| 2016/09/23 | 1,020 | 1,020 | 1,015 | 1,015 | +5 | +0.5% | 3,000 |
| 2016/09/21 | 1,020 | 1,025 | 1,010 | 1,010 | -5 | -0.5% | 5,200 |
| 2016/09/20 | 1,005 | 1,015 | 1,005 | 1,015 | +10 | +1% | 4,600 |
| 2016/09/16 | 1,005 | 1,010 | 1,005 | 1,005 | -5 | -0.5% | 800 |
| 2016/09/15 | 1,005 | 1,010 | 1,005 | 1,010 | ±0 | ±0% | 800 |
1951～
2000
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
