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 |
|---|---|---|---|---|---|---|---|
| 2016/03/30 | 1,065 | 1,065 | 1,050 | 1,055 | -5 | -0.5% | 4,600 |
| 2016/03/29 | 1,050 | 1,060 | 1,030 | 1,060 | -60 | -5.4% | 21,600 |
| 2016/03/28 | 1,110 | 1,120 | 1,110 | 1,120 | +10 | +0.9% | 6,000 |
| 2016/03/25 | 1,105 | 1,115 | 1,100 | 1,110 | +5 | +0.5% | 7,800 |
| 2016/03/24 | 1,115 | 1,115 | 1,105 | 1,105 | -5 | -0.5% | 4,200 |
| 2016/03/23 | 1,105 | 1,110 | 1,105 | 1,110 | +5 | +0.5% | 5,000 |
| 2016/03/22 | 1,095 | 1,105 | 1,095 | 1,105 | +15 | +1.4% | 5,600 |
| 2016/03/18 | 1,095 | 1,100 | 1,090 | 1,090 | -5 | -0.5% | 4,200 |
| 2016/03/17 | 1,100 | 1,100 | 1,095 | 1,095 | ±0 | ±0% | 2,800 |
| 2016/03/16 | 1,095 | 1,100 | 1,090 | 1,095 | ±0 | ±0% | 2,200 |
| 2016/03/15 | 1,085 | 1,095 | 1,085 | 1,095 | +10 | +0.9% | 1,800 |
| 2016/03/14 | 1,100 | 1,100 | 1,085 | 1,085 | -5 | -0.5% | 4,200 |
| 2016/03/11 | 1,080 | 1,090 | 1,075 | 1,090 | ±0 | ±0% | 1,000 |
| 2016/03/10 | 1,070 | 1,100 | 1,070 | 1,090 | +20 | +1.9% | 5,000 |
| 2016/03/09 | 1,065 | 1,075 | 1,065 | 1,070 | +5 | +0.5% | 2,600 |
| 2016/03/08 | 1,065 | 1,085 | 1,065 | 1,065 | -5 | -0.5% | 5,200 |
| 2016/03/07 | 1,090 | 1,095 | 1,060 | 1,070 | -20 | -1.8% | 12,400 |
| 2016/03/04 | 1,100 | 1,100 | 1,090 | 1,090 | -10 | -0.9% | 1,600 |
| 2016/03/03 | 1,090 | 1,100 | 1,090 | 1,100 | +15 | +1.4% | 2,600 |
| 2016/03/02 | 1,085 | 1,090 | 1,085 | 1,085 | ±0 | ±0% | 3,600 |
| 2016/03/01 | 1,080 | 1,085 | 1,075 | 1,085 | ±0 | ±0% | 4,000 |
| 2016/02/29 | 1,100 | 1,100 | 1,080 | 1,085 | ±0 | ±0% | 2,400 |
| 2016/02/26 | 1,075 | 1,085 | 1,070 | 1,085 | +10 | +0.9% | 2,000 |
| 2016/02/25 | 1,070 | 1,075 | 1,060 | 1,075 | +15 | +1.4% | 3,800 |
| 2016/02/24 | 1,075 | 1,075 | 1,060 | 1,060 | -25 | -2.3% | 2,600 |
| 2016/02/23 | 1,100 | 1,105 | 1,075 | 1,085 | -10 | -0.9% | 4,000 |
| 2016/02/22 | 1,080 | 1,095 | 1,080 | 1,095 | +15 | +1.4% | 3,800 |
| 2016/02/19 | 1,075 | 1,080 | 1,075 | 1,080 | +5 | +0.5% | 800 |
| 2016/02/18 | 1,065 | 1,080 | 1,065 | 1,075 | +15 | +1.4% | 2,600 |
| 2016/02/17 | 1,070 | 1,080 | 1,060 | 1,060 | -15 | -1.4% | 3,000 |
| 2016/02/16 | 1,075 | 1,075 | 1,055 | 1,075 | +10 | +0.9% | 2,000 |
| 2016/02/15 | 1,050 | 1,070 | 1,045 | 1,065 | +45 | +4.4% | 6,400 |
| 2016/02/12 | 1,070 | 1,070 | 1,020 | 1,020 | -50 | -4.7% | 6,400 |
| 2016/02/10 | 1,115 | 1,115 | 1,070 | 1,070 | -45 | -4% | 6,200 |
| 2016/02/09 | 1,105 | 1,115 | 1,085 | 1,115 | +5 | +0.5% | 9,600 |
| 2016/02/08 | 1,115 | 1,120 | 1,100 | 1,110 | -5 | -0.4% | 12,600 |
| 2016/02/05 | 1,130 | 1,130 | 1,115 | 1,115 | -10 | -0.9% | 1,400 |
| 2016/02/04 | 1,120 | 1,130 | 1,120 | 1,125 | -5 | -0.4% | 1,200 |
| 2016/02/03 | 1,120 | 1,130 | 1,115 | 1,130 | +5 | +0.4% | 2,200 |
| 2016/02/02 | 1,130 | 1,130 | 1,120 | 1,125 | ±0 | ±0% | 2,000 |
| 2016/02/01 | 1,125 | 1,125 | 1,120 | 1,125 | ±0 | ±0% | 2,600 |
| 2016/01/29 | 1,130 | 1,130 | 1,115 | 1,125 | +10 | +0.9% | 3,200 |
| 2016/01/28 | 1,125 | 1,130 | 1,115 | 1,115 | -5 | -0.4% | 1,600 |
| 2016/01/27 | 1,130 | 1,130 | 1,120 | 1,120 | -5 | -0.4% | 1,600 |
| 2016/01/26 | 1,115 | 1,125 | 1,110 | 1,125 | +5 | +0.4% | 3,600 |
| 2016/01/25 | 1,115 | 1,125 | 1,115 | 1,120 | +5 | +0.4% | 3,400 |
| 2016/01/22 | 1,115 | 1,115 | 1,115 | 1,115 | ±0 | ±0% | 1,000 |
| 2016/01/21 | 1,120 | 1,125 | 1,115 | 1,115 | -10 | -0.9% | 3,800 |
| 2016/01/20 | 1,125 | 1,140 | 1,120 | 1,125 | ±0 | ±0% | 6,600 |
| 2016/01/19 | 1,125 | 1,125 | 1,120 | 1,125 | ±0 | ±0% | 2,000 |
2101～
2150
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
