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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 1,190 | 1,200 | 1,170 | 1,175 | -15 | -1.3% | 8,400 |
| 2015/06/24 | 1,185 | 1,190 | 1,185 | 1,190 | +5 | +0.4% | 400 |
| 2015/06/23 | 1,180 | 1,205 | 1,180 | 1,185 | -10 | -0.8% | 3,000 |
| 2015/06/22 | 1,205 | 1,210 | 1,195 | 1,195 | -10 | -0.8% | 4,600 |
| 2015/06/19 | 1,215 | 1,220 | 1,195 | 1,205 | +20 | +1.7% | 1,800 |
| 2015/06/18 | 1,210 | 1,210 | 1,175 | 1,185 | -15 | -1.3% | 6,400 |
| 2015/06/17 | 1,195 | 1,220 | 1,195 | 1,200 | ±0 | ±0% | 6,800 |
| 2015/06/16 | 1,195 | 1,240 | 1,180 | 1,200 | +35 | +3% | 25,200 |
| 2015/06/15 | 1,165 | 1,165 | 1,155 | 1,165 | -5 | -0.4% | 1,000 |
| 2015/06/12 | 1,175 | 1,190 | 1,160 | 1,170 | -20 | -1.7% | 5,400 |
| 2015/06/11 | 1,175 | 1,190 | 1,175 | 1,190 | +5 | +0.4% | 2,800 |
| 2015/06/10 | 1,170 | 1,185 | 1,160 | 1,185 | +20 | +1.7% | 6,200 |
| 2015/06/09 | 1,175 | 1,180 | 1,165 | 1,165 | -10 | -0.9% | 4,400 |
| 2015/06/08 | 1,170 | 1,185 | 1,170 | 1,175 | +5 | +0.4% | 3,400 |
| 2015/06/05 | 1,150 | 1,170 | 1,150 | 1,170 | +20 | +1.7% | 5,200 |
| 2015/06/04 | 1,170 | 1,170 | 1,150 | 1,150 | +5 | +0.4% | 3,800 |
| 2015/06/03 | 1,150 | 1,160 | 1,140 | 1,145 | -5 | -0.4% | 1,600 |
| 2015/06/02 | 1,165 | 1,165 | 1,140 | 1,150 | +20 | +1.8% | 4,600 |
| 2015/06/01 | 1,145 | 1,150 | 1,130 | 1,130 | -15 | -1.3% | 4,000 |
| 2015/05/29 | 1,155 | 1,155 | 1,140 | 1,145 | -10 | -0.9% | 3,200 |
| 2015/05/28 | 1,155 | 1,160 | 1,155 | 1,155 | -5 | -0.4% | 2,200 |
| 2015/05/27 | 1,180 | 1,180 | 1,150 | 1,160 | -5 | -0.4% | 3,600 |
| 2015/05/26 | 1,165 | 1,180 | 1,155 | 1,165 | ±0 | ±0% | 2,400 |
| 2015/05/25 | 1,180 | 1,180 | 1,150 | 1,165 | -15 | -1.3% | 6,400 |
| 2015/05/22 | 1,180 | 1,180 | 1,180 | 1,180 | -5 | -0.4% | 1,000 |
| 2015/05/21 | 1,190 | 1,200 | 1,180 | 1,185 | -5 | -0.4% | 3,200 |
| 2015/05/20 | 1,190 | 1,195 | 1,190 | 1,190 | ±0 | ±0% | 3,600 |
| 2015/05/19 | 1,195 | 1,195 | 1,180 | 1,190 | +5 | +0.4% | 2,800 |
| 2015/05/18 | 1,185 | 1,200 | 1,175 | 1,185 | -15 | -1.3% | 3,800 |
| 2015/05/15 | 1,195 | 1,215 | 1,175 | 1,200 | +25 | +2.1% | 8,600 |
| 2015/05/14 | 1,190 | 1,190 | 1,155 | 1,175 | -10 | -0.8% | 7,600 |
| 2015/05/13 | 1,195 | 1,195 | 1,175 | 1,185 | ±0 | ±0% | 3,600 |
| 2015/05/12 | 1,185 | 1,185 | 1,175 | 1,185 | -5 | -0.4% | 4,200 |
| 2015/05/11 | 1,190 | 1,190 | 1,180 | 1,190 | ±0 | ±0% | 2,400 |
| 2015/05/08 | 1,185 | 1,190 | 1,170 | 1,190 | +5 | +0.4% | 4,400 |
| 2015/05/07 | 1,190 | 1,210 | 1,185 | 1,185 | -30 | -2.5% | 2,000 |
| 2015/05/01 | 1,210 | 1,215 | 1,190 | 1,215 | -20 | -1.6% | 5,800 |
| 2015/04/30 | 1,225 | 1,240 | 1,200 | 1,235 | ±0 | ±0% | 9,600 |
| 2015/04/28 | 1,230 | 1,310 | 1,200 | 1,235 | +20 | +1.6% | 46,400 |
| 2015/04/27 | 1,180 | 1,250 | 1,160 | 1,215 | +75 | +6.6% | 26,800 |
| 2015/04/24 | 1,130 | 1,145 | 1,120 | 1,140 | +10 | +0.9% | 2,800 |
| 2015/04/23 | 1,140 | 1,140 | 1,120 | 1,130 | +5 | +0.4% | 4,600 |
| 2015/04/22 | 1,155 | 1,155 | 1,125 | 1,125 | -30 | -2.6% | 8,600 |
| 2015/04/21 | 1,175 | 1,175 | 1,135 | 1,155 | -20 | -1.7% | 5,000 |
| 2015/04/20 | 1,175 | 1,185 | 1,150 | 1,175 | ±0 | ±0% | 8,200 |
| 2015/04/17 | 1,185 | 1,185 | 1,160 | 1,175 | -10 | -0.8% | 4,800 |
| 2015/04/16 | 1,195 | 1,200 | 1,170 | 1,185 | +20 | +1.7% | 10,600 |
| 2015/04/15 | 1,180 | 1,200 | 1,160 | 1,165 | +10 | +0.9% | 16,400 |
| 2015/04/14 | 1,140 | 1,190 | 1,125 | 1,155 | +25 | +2.2% | 23,400 |
| 2015/04/13 | 1,140 | 1,140 | 1,125 | 1,130 | ±0 | ±0% | 4,400 |
2301～
2350
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
