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 |
|---|---|---|---|---|---|---|---|
| 2010/03/09 | 1,025 | 1,025 | 1,010 | 1,020 | -5 | -0.5% | 1,400 |
| 2010/03/08 | 1,005 | 1,025 | 1,005 | 1,025 | +20 | +2% | 3,400 |
| 2010/03/05 | 1,000 | 1,010 | 1,000 | 1,005 | +5 | +0.5% | 600 |
| 2010/03/04 | 1,015 | 1,015 | 1,000 | 1,000 | -10 | -1% | 3,000 |
| 2010/03/03 | 1,005 | 1,030 | 990 | 1,010 | +5 | +0.5% | 9,800 |
| 2010/03/02 | 1,020 | 1,020 | 990 | 1,005 | -20 | -2% | 3,600 |
| 2010/03/01 | 1,010 | 1,025 | 1,000 | 1,025 | +15 | +1.5% | 2,000 |
| 2010/02/26 | 1,000 | 1,010 | 1,000 | 1,010 | ±0 | ±0% | 1,000 |
| 2010/02/25 | 1,015 | 1,020 | 1,010 | 1,010 | - | - | 2,400 |
| 2010/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/23 | 1,005 | 1,015 | 1,005 | 1,015 | +10 | +1% | 1,400 |
| 2010/02/22 | 1,000 | 1,010 | 1,000 | 1,005 | +5 | +0.5% | 3,600 |
| 2010/02/19 | 1,000 | 1,000 | 1,000 | 1,000 | -10 | -1% | 400 |
| 2010/02/18 | 995 | 1,010 | 995 | 1,010 | +10 | +1% | 1,400 |
| 2010/02/17 | 1,000 | 1,000 | 1,000 | 1,000 | +5 | +0.5% | 200 |
| 2010/02/16 | 1,000 | 1,000 | 995 | 995 | ±0 | ±0% | 800 |
| 2010/02/15 | 995 | 995 | 995 | 995 | ±0 | ±0% | 200 |
| 2010/02/12 | 990 | 995 | 985 | 995 | +5 | +0.5% | 2,000 |
| 2010/02/10 | 990 | 990 | 980 | 990 | ±0 | ±0% | 1,800 |
| 2010/02/09 | 990 | 990 | 990 | 990 | ±0 | ±0% | 1,000 |
| 2010/02/08 | 995 | 1,000 | 990 | 990 | ±0 | ±0% | 3,200 |
| 2010/02/05 | 995 | 1,000 | 990 | 990 | -10 | -1% | 1,600 |
| 2010/02/04 | 1,010 | 1,010 | 990 | 1,000 | ±0 | ±0% | 3,800 |
| 2010/02/03 | 1,000 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 1,600 |
| 2010/02/02 | 1,000 | 1,005 | 995 | 1,000 | ±0 | ±0% | 1,800 |
| 2010/02/01 | 1,000 | 1,000 | 995 | 1,000 | -15 | -1.5% | 1,800 |
| 2010/01/29 | 1,015 | 1,020 | 1,015 | 1,015 | -5 | -0.5% | 1,200 |
| 2010/01/28 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 200 |
| 2010/01/27 | 1,015 | 1,020 | 1,015 | 1,020 | +5 | +0.5% | 600 |
| 2010/01/26 | 1,010 | 1,015 | 1,010 | 1,015 | +10 | +1% | 1,000 |
| 2010/01/25 | 1,010 | 1,010 | 1,000 | 1,005 | +5 | +0.5% | 1,800 |
| 2010/01/22 | 1,000 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 800 |
| 2010/01/21 | 995 | 1,005 | 995 | 1,000 | +5 | +0.5% | 1,000 |
| 2010/01/20 | 1,000 | 1,000 | 995 | 995 | -5 | -0.5% | 4,000 |
| 2010/01/19 | 995 | 1,000 | 995 | 1,000 | +10 | +1% | 1,600 |
| 2010/01/18 | 990 | 990 | 990 | 990 | +5 | +0.5% | 800 |
| 2010/01/15 | 990 | 990 | 985 | 985 | -5 | -0.5% | 1,000 |
| 2010/01/14 | 985 | 990 | 985 | 990 | +5 | +0.5% | 2,000 |
| 2010/01/13 | 995 | 995 | 985 | 985 | +5 | +0.5% | 600 |
| 2010/01/12 | 985 | 985 | 980 | 980 | -5 | -0.5% | 600 |
| 2010/01/08 | 995 | 995 | 980 | 985 | -10 | -1% | 2,200 |
| 2010/01/07 | 985 | 995 | 985 | 995 | +10 | +1% | 2,200 |
| 2010/01/06 | 985 | 990 | 985 | 985 | ±0 | ±0% | 2,200 |
| 2010/01/05 | 985 | 985 | 985 | 985 | ±0 | ±0% | 400 |
| 2010/01/04 | 990 | 995 | 985 | 985 | -5 | -0.5% | 1,000 |
| 2009/12/30 | 990 | 995 | 990 | 990 | +5 | +0.5% | 800 |
| 2009/12/29 | 985 | 985 | 985 | 985 | -10 | -1% | 400 |
| 2009/12/28 | 995 | 1,000 | 995 | 995 | ±0 | ±0% | 3,200 |
| 2009/12/25 | 975 | 995 | 975 | 995 | +30 | +3.1% | 1,200 |
| 2009/12/24 | 980 | 980 | 965 | 965 | -10 | -1% | 2,000 |
3601～
3650
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
