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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 1,145 | 1,155 | 1,145 | 1,155 | +10 | +0.9% | 5,400 |
| 2015/11/19 | 1,145 | 1,145 | 1,140 | 1,145 | +5 | +0.4% | 4,600 |
| 2015/11/18 | 1,150 | 1,150 | 1,140 | 1,140 | -5 | -0.4% | 1,200 |
| 2015/11/17 | 1,140 | 1,150 | 1,140 | 1,145 | ±0 | ±0% | 2,200 |
| 2015/11/16 | 1,145 | 1,145 | 1,135 | 1,145 | +5 | +0.4% | 4,600 |
| 2015/11/13 | 1,135 | 1,140 | 1,135 | 1,140 | ±0 | ±0% | 1,600 |
| 2015/11/12 | 1,150 | 1,150 | 1,140 | 1,140 | -10 | -0.9% | 2,200 |
| 2015/11/11 | 1,145 | 1,150 | 1,145 | 1,150 | +10 | +0.9% | 1,400 |
| 2015/11/10 | 1,140 | 1,145 | 1,135 | 1,140 | ±0 | ±0% | 1,800 |
| 2015/11/09 | 1,150 | 1,155 | 1,140 | 1,140 | -5 | -0.4% | 2,600 |
| 2015/11/06 | 1,140 | 1,145 | 1,140 | 1,145 | -5 | -0.4% | 1,600 |
| 2015/11/05 | 1,165 | 1,165 | 1,135 | 1,150 | +5 | +0.4% | 3,000 |
| 2015/11/04 | 1,150 | 1,165 | 1,145 | 1,145 | ±0 | ±0% | 3,600 |
| 2015/11/02 | 1,170 | 1,170 | 1,135 | 1,145 | -25 | -2.1% | 6,200 |
| 2015/10/30 | 1,170 | 1,175 | 1,155 | 1,170 | +5 | +0.4% | 10,000 |
| 2015/10/29 | 1,155 | 1,165 | 1,155 | 1,165 | +10 | +0.9% | 2,400 |
| 2015/10/28 | 1,150 | 1,165 | 1,145 | 1,155 | +5 | +0.4% | 2,000 |
| 2015/10/27 | 1,160 | 1,165 | 1,150 | 1,150 | ±0 | ±0% | 1,200 |
| 2015/10/26 | 1,155 | 1,160 | 1,145 | 1,150 | ±0 | ±0% | 6,000 |
| 2015/10/23 | 1,140 | 1,155 | 1,140 | 1,150 | +20 | +1.8% | 5,600 |
| 2015/10/22 | 1,135 | 1,150 | 1,130 | 1,130 | -10 | -0.9% | 1,600 |
| 2015/10/21 | 1,125 | 1,145 | 1,125 | 1,140 | -5 | -0.4% | 2,200 |
| 2015/10/20 | 1,125 | 1,150 | 1,110 | 1,145 | +15 | +1.3% | 8,400 |
| 2015/10/19 | 1,125 | 1,130 | 1,110 | 1,130 | +10 | +0.9% | 3,600 |
| 2015/10/16 | 1,115 | 1,125 | 1,115 | 1,120 | +5 | +0.4% | 2,400 |
| 2015/10/15 | 1,120 | 1,125 | 1,110 | 1,115 | -5 | -0.4% | 4,200 |
| 2015/10/14 | 1,125 | 1,125 | 1,120 | 1,120 | ±0 | ±0% | 1,000 |
| 2015/10/13 | 1,125 | 1,125 | 1,110 | 1,120 | ±0 | ±0% | 2,600 |
| 2015/10/09 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 1,600 |
| 2015/10/08 | 1,120 | 1,120 | 1,110 | 1,120 | ±0 | ±0% | 2,800 |
| 2015/10/07 | 1,125 | 1,125 | 1,120 | 1,120 | +5 | +0.4% | 1,400 |
| 2015/10/06 | 1,125 | 1,125 | 1,115 | 1,115 | -10 | -0.9% | 2,000 |
| 2015/10/05 | 1,110 | 1,125 | 1,110 | 1,125 | +5 | +0.4% | 2,000 |
| 2015/10/02 | 1,120 | 1,120 | 1,120 | 1,120 | -5 | -0.4% | 200 |
| 2015/10/01 | 1,120 | 1,125 | 1,120 | 1,125 | -10 | -0.9% | 400 |
| 2015/09/30 | 1,110 | 1,135 | 1,105 | 1,135 | +25 | +2.3% | 1,600 |
| 2015/09/29 | 1,115 | 1,120 | 1,100 | 1,110 | -20 | -1.8% | 7,400 |
| 2015/09/28 | 1,130 | 1,130 | 1,130 | 1,130 | -5 | -0.4% | 600 |
| 2015/09/25 | 1,155 | 1,155 | 1,130 | 1,135 | -20 | -1.7% | 2,600 |
| 2015/09/24 | 1,145 | 1,155 | 1,145 | 1,155 | +10 | +0.9% | 5,600 |
| 2015/09/18 | 1,150 | 1,160 | 1,140 | 1,145 | +10 | +0.9% | 2,800 |
| 2015/09/17 | 1,140 | 1,150 | 1,135 | 1,135 | +15 | +1.3% | 5,200 |
| 2015/09/16 | 1,125 | 1,125 | 1,120 | 1,120 | -5 | -0.4% | 1,000 |
| 2015/09/15 | 1,130 | 1,130 | 1,125 | 1,125 | -5 | -0.4% | 1,400 |
| 2015/09/14 | 1,140 | 1,140 | 1,120 | 1,130 | -10 | -0.9% | 2,400 |
| 2015/09/11 | 1,120 | 1,140 | 1,120 | 1,140 | +15 | +1.3% | 1,600 |
| 2015/09/10 | 1,135 | 1,135 | 1,125 | 1,125 | -5 | -0.4% | 1,400 |
| 2015/09/09 | 1,125 | 1,135 | 1,120 | 1,130 | +5 | +0.4% | 4,400 |
| 2015/09/08 | 1,140 | 1,140 | 1,125 | 1,125 | -25 | -2.2% | 3,600 |
| 2015/09/07 | 1,135 | 1,150 | 1,130 | 1,150 | +15 | +1.3% | 5,400 |
2201～
2250
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
