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 |
|---|---|---|---|---|---|---|---|
| 2015/03/23 | 1,275 | 1,275 | 1,240 | 1,245 | -30 | -2.4% | 10,000 |
| 2015/03/20 | 1,265 | 1,285 | 1,225 | 1,275 | +15 | +1.2% | 13,400 |
| 2015/03/19 | 1,295 | 1,300 | 1,235 | 1,260 | -10 | -0.8% | 21,200 |
| 2015/03/18 | 1,200 | 1,270 | 1,195 | 1,270 | +80 | +6.7% | 29,000 |
| 2015/03/17 | 1,170 | 1,195 | 1,170 | 1,190 | +20 | +1.7% | 13,600 |
| 2015/03/16 | 1,140 | 1,170 | 1,140 | 1,170 | +40 | +3.5% | 21,400 |
| 2015/03/13 | 1,135 | 1,145 | 1,130 | 1,130 | -5 | -0.4% | 7,600 |
| 2015/03/12 | 1,120 | 1,140 | 1,115 | 1,135 | -5 | -0.4% | 9,800 |
| 2015/03/11 | 1,105 | 1,140 | 1,105 | 1,140 | +35 | +3.2% | 10,800 |
| 2015/03/10 | 1,105 | 1,115 | 1,100 | 1,105 | +5 | +0.5% | 6,600 |
| 2015/03/09 | 1,110 | 1,120 | 1,100 | 1,100 | -10 | -0.9% | 5,400 |
| 2015/03/06 | 1,105 | 1,120 | 1,100 | 1,110 | +10 | +0.9% | 5,000 |
| 2015/03/05 | 1,115 | 1,120 | 1,100 | 1,100 | -5 | -0.5% | 10,000 |
| 2015/03/04 | 1,080 | 1,105 | 1,080 | 1,105 | +15 | +1.4% | 8,400 |
| 2015/03/03 | 1,100 | 1,100 | 1,075 | 1,090 | -10 | -0.9% | 9,000 |
| 2015/03/02 | 1,095 | 1,100 | 1,090 | 1,100 | +5 | +0.5% | 4,400 |
| 2015/02/27 | 1,080 | 1,095 | 1,080 | 1,095 | +20 | +1.9% | 9,200 |
| 2015/02/26 | 1,095 | 1,095 | 1,075 | 1,075 | -20 | -1.8% | 8,400 |
| 2015/02/25 | 1,095 | 1,100 | 1,085 | 1,095 | ±0 | ±0% | 6,200 |
| 2015/02/24 | 1,075 | 1,095 | 1,070 | 1,095 | +15 | +1.4% | 8,200 |
| 2015/02/23 | 1,050 | 1,090 | 1,045 | 1,080 | +30 | +2.9% | 28,200 |
| 2015/02/20 | 1,045 | 1,050 | 1,040 | 1,050 | +10 | +1% | 12,200 |
| 2015/02/19 | 1,040 | 1,040 | 1,035 | 1,040 | +5 | +0.5% | 4,000 |
| 2015/02/18 | 1,040 | 1,040 | 1,035 | 1,035 | ±0 | ±0% | 2,400 |
| 2015/02/17 | 1,035 | 1,040 | 1,030 | 1,035 | ±0 | ±0% | 3,800 |
| 2015/02/16 | 1,035 | 1,035 | 1,030 | 1,035 | +10 | +1% | 7,600 |
| 2015/02/13 | 1,045 | 1,045 | 1,025 | 1,025 | -15 | -1.4% | 5,000 |
| 2015/02/12 | 1,045 | 1,045 | 1,035 | 1,040 | +5 | +0.5% | 3,400 |
| 2015/02/10 | 1,035 | 1,035 | 1,030 | 1,035 | +10 | +1% | 2,600 |
| 2015/02/09 | 1,025 | 1,030 | 1,020 | 1,025 | ±0 | ±0% | 8,400 |
| 2015/02/06 | 1,015 | 1,025 | 1,015 | 1,025 | +10 | +1% | 3,800 |
| 2015/02/05 | 1,020 | 1,020 | 1,015 | 1,015 | -10 | -1% | 3,000 |
| 2015/02/04 | 1,025 | 1,025 | 1,020 | 1,025 | +5 | +0.5% | 2,000 |
| 2015/02/03 | 1,030 | 1,030 | 1,020 | 1,020 | -5 | -0.5% | 1,800 |
| 2015/02/02 | 1,035 | 1,035 | 1,020 | 1,025 | -10 | -1% | 5,800 |
| 2015/01/30 | 1,025 | 1,035 | 1,025 | 1,035 | +10 | +1% | 6,200 |
| 2015/01/29 | 1,045 | 1,045 | 1,025 | 1,025 | -15 | -1.4% | 7,200 |
| 2015/01/28 | 1,045 | 1,045 | 1,025 | 1,040 | -5 | -0.5% | 8,800 |
| 2015/01/27 | 1,040 | 1,045 | 1,035 | 1,045 | +10 | +1% | 9,600 |
| 2015/01/26 | 1,035 | 1,045 | 1,030 | 1,035 | +5 | +0.5% | 11,000 |
| 2015/01/23 | 1,025 | 1,030 | 1,010 | 1,030 | +10 | +1% | 9,000 |
| 2015/01/22 | 1,010 | 1,030 | 1,010 | 1,020 | +15 | +1.5% | 11,400 |
| 2015/01/21 | 1,005 | 1,010 | 1,005 | 1,005 | -10 | -1% | 8,800 |
| 2015/01/20 | 1,000 | 1,020 | 1,000 | 1,015 | +15 | +1.5% | 12,800 |
| 2015/01/19 | 1,000 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 3,000 |
| 2015/01/16 | 1,000 | 1,005 | 990 | 1,000 | -5 | -0.5% | 4,800 |
| 2015/01/15 | 1,000 | 1,010 | 1,000 | 1,005 | -5 | -0.5% | 2,600 |
| 2015/01/14 | 1,000 | 1,010 | 1,000 | 1,010 | +15 | +1.5% | 3,600 |
| 2015/01/13 | 1,000 | 1,010 | 990 | 995 | -15 | -1.5% | 3,400 |
| 2015/01/09 | 1,010 | 1,010 | 995 | 1,010 | +10 | +1% | 3,000 |
2351～
2400
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
