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 |
|---|---|---|---|---|---|---|---|
| 2010/09/27 | 1,000 | 1,000 | 975 | 985 | -15 | -1.5% | 3,400 |
| 2010/09/24 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 2,000 |
| 2010/09/22 | 1,000 | 1,000 | 985 | 1,000 | +10 | +1% | 1,600 |
| 2010/09/21 | 990 | 990 | 990 | 990 | ±0 | ±0% | 3,600 |
| 2010/09/17 | 980 | 990 | 975 | 990 | +15 | +1.5% | 1,600 |
| 2010/09/16 | 975 | 980 | 975 | 975 | -25 | -2.5% | 2,000 |
| 2010/09/15 | 985 | 1,000 | 970 | 1,000 | +20 | +2% | 1,600 |
| 2010/09/14 | 985 | 985 | 980 | 980 | - | - | 600 |
| 2010/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/10 | 985 | 985 | 985 | 985 | -5 | -0.5% | 200 |
| 2010/09/09 | 990 | 990 | 990 | 990 | -10 | -1% | 200 |
| 2010/09/08 | 995 | 1,000 | 995 | 1,000 | +15 | +1.5% | 800 |
| 2010/09/07 | 985 | 985 | 985 | 985 | ±0 | ±0% | 200 |
| 2010/09/06 | 985 | 985 | 985 | 985 | - | - | 200 |
| 2010/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/01 | 995 | 995 | 995 | 995 | ±0 | ±0% | 200 |
| 2010/08/31 | 980 | 995 | 980 | 995 | ±0 | ±0% | 800 |
| 2010/08/30 | 1,000 | 1,000 | 985 | 995 | -5 | -0.5% | 1,200 |
| 2010/08/27 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 600 |
| 2010/08/26 | 995 | 1,000 | 995 | 1,000 | +5 | +0.5% | 1,000 |
| 2010/08/25 | 995 | 995 | 985 | 995 | ±0 | ±0% | 2,400 |
| 2010/08/24 | 990 | 995 | 980 | 995 | +5 | +0.5% | 2,200 |
| 2010/08/23 | 970 | 990 | 965 | 990 | +25 | +2.6% | 3,400 |
| 2010/08/20 | 965 | 970 | 965 | 965 | ±0 | ±0% | 3,200 |
| 2010/08/19 | 960 | 965 | 960 | 965 | +5 | +0.5% | 800 |
| 2010/08/18 | 955 | 960 | 955 | 960 | +10 | +1.1% | 1,200 |
| 2010/08/17 | 960 | 960 | 950 | 950 | -5 | -0.5% | 2,200 |
| 2010/08/16 | 960 | 960 | 955 | 955 | -15 | -1.5% | 1,800 |
| 2010/08/13 | 970 | 970 | 970 | 970 | ±0 | ±0% | 200 |
| 2010/08/12 | 970 | 970 | 970 | 970 | -5 | -0.5% | 200 |
| 2010/08/11 | 965 | 975 | 955 | 975 | +15 | +1.6% | 2,600 |
| 2010/08/10 | 955 | 960 | 955 | 960 | ±0 | ±0% | 1,000 |
| 2010/08/09 | 960 | 960 | 955 | 960 | ±0 | ±0% | 1,600 |
| 2010/08/06 | 955 | 960 | 955 | 960 | ±0 | ±0% | 1,400 |
| 2010/08/05 | 960 | 960 | 960 | 960 | -5 | -0.5% | 800 |
| 2010/08/04 | 965 | 965 | 965 | 965 | ±0 | ±0% | 400 |
| 2010/08/03 | 975 | 975 | 950 | 965 | -5 | -0.5% | 7,000 |
| 2010/08/02 | 970 | 970 | 970 | 970 | -10 | -1% | 200 |
| 2010/07/30 | 965 | 980 | 960 | 980 | +5 | +0.5% | 6,000 |
| 2010/07/29 | 980 | 980 | 975 | 975 | -5 | -0.5% | 400 |
| 2010/07/28 | 985 | 985 | 975 | 980 | -5 | -0.5% | 2,000 |
| 2010/07/27 | 985 | 985 | 985 | 985 | ±0 | ±0% | 1,600 |
| 2010/07/26 | 985 | 985 | 985 | 985 | ±0 | ±0% | 200 |
| 2010/07/23 | 985 | 985 | 985 | 985 | +5 | +0.5% | 2,200 |
| 2010/07/22 | 990 | 990 | 980 | 980 | -15 | -1.5% | 800 |
| 2010/07/21 | 995 | 995 | 995 | 995 | +5 | +0.5% | 200 |
| 2010/07/20 | 995 | 995 | 990 | 990 | -5 | -0.5% | 8,000 |
| 2010/07/16 | 985 | 995 | 985 | 995 | +10 | +1% | 1,600 |
| 2010/07/15 | 980 | 990 | 980 | 985 | ±0 | ±0% | 1,400 |
3451～
3500
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
