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 |
|---|---|---|---|---|---|---|---|
| 2015/10/30 | 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 |
| 2015/09/04 | 1,155 | 1,155 | 1,135 | 1,135 | -5 | -0.4% | 5,000 |
| 2015/09/03 | 1,155 | 1,155 | 1,140 | 1,140 | -10 | -0.9% | 2,000 |
| 2015/09/02 | 1,140 | 1,155 | 1,140 | 1,150 | ±0 | ±0% | 3,400 |
| 2015/09/01 | 1,160 | 1,160 | 1,150 | 1,150 | -15 | -1.3% | 3,800 |
| 2015/08/31 | 1,195 | 1,195 | 1,160 | 1,165 | -25 | -2.1% | 4,200 |
| 2015/08/28 | 1,180 | 1,190 | 1,160 | 1,190 | +35 | +3% | 4,400 |
| 2015/08/27 | 1,155 | 1,175 | 1,155 | 1,155 | +15 | +1.3% | 5,200 |
| 2015/08/26 | 1,125 | 1,150 | 1,125 | 1,140 | +10 | +0.9% | 2,800 |
| 2015/08/25 | 1,115 | 1,130 | 1,100 | 1,130 | +5 | +0.4% | 8,800 |
| 2015/08/24 | 1,125 | 1,155 | 1,105 | 1,125 | -55 | -4.7% | 7,800 |
| 2015/08/21 | 1,135 | 1,180 | 1,135 | 1,180 | +45 | +4% | 7,600 |
| 2015/08/20 | 1,165 | 1,175 | 1,135 | 1,135 | -40 | -3.4% | 13,200 |
| 2015/08/19 | 1,175 | 1,180 | 1,175 | 1,175 | -10 | -0.8% | 1,800 |
| 2015/08/18 | 1,170 | 1,185 | 1,165 | 1,185 | +10 | +0.9% | 3,000 |
2201～
2250
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
