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 |
|---|---|---|---|---|---|---|---|
| 2009/07/06 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 1,400 |
| 2009/07/03 | 1,015 | 1,020 | 1,010 | 1,020 | +5 | +0.5% | 2,200 |
| 2009/07/02 | 1,020 | 1,020 | 1,015 | 1,015 | -10 | -1% | 1,400 |
| 2009/07/01 | 1,020 | 1,025 | 1,020 | 1,025 | ±0 | ±0% | 600 |
| 2009/06/30 | 1,025 | 1,025 | 1,025 | 1,025 | ±0 | ±0% | 1,000 |
| 2009/06/29 | 1,025 | 1,025 | 1,025 | 1,025 | ±0 | ±0% | 200 |
| 2009/06/26 | 1,020 | 1,025 | 1,015 | 1,025 | +5 | +0.5% | 2,000 |
| 2009/06/25 | 1,020 | 1,020 | 1,010 | 1,020 | ±0 | ±0% | 3,200 |
| 2009/06/24 | 1,020 | 1,020 | 1,020 | 1,020 | +5 | +0.5% | 400 |
| 2009/06/23 | 1,020 | 1,020 | 1,015 | 1,015 | -5 | -0.5% | 1,000 |
| 2009/06/22 | 1,015 | 1,020 | 1,015 | 1,020 | +5 | +0.5% | 5,000 |
| 2009/06/19 | 1,020 | 1,025 | 1,015 | 1,015 | ±0 | ±0% | 7,200 |
| 2009/06/18 | 1,015 | 1,030 | 1,015 | 1,015 | -5 | -0.5% | 7,000 |
| 2009/06/17 | 1,010 | 1,020 | 1,010 | 1,020 | +5 | +0.5% | 2,400 |
| 2009/06/16 | 1,020 | 1,020 | 1,010 | 1,015 | -5 | -0.5% | 1,200 |
| 2009/06/15 | 1,020 | 1,020 | 1,010 | 1,020 | +5 | +0.5% | 6,600 |
| 2009/06/12 | 1,025 | 1,025 | 1,015 | 1,015 | -10 | -1% | 5,400 |
| 2009/06/11 | 1,015 | 1,040 | 1,015 | 1,025 | +10 | +1% | 4,200 |
| 2009/06/10 | 1,020 | 1,020 | 1,010 | 1,015 | -5 | -0.5% | 13,600 |
| 2009/06/09 | 1,025 | 1,040 | 1,015 | 1,020 | +5 | +0.5% | 4,000 |
| 2009/06/08 | 1,010 | 1,020 | 1,010 | 1,015 | +5 | +0.5% | 2,600 |
| 2009/06/05 | 1,015 | 1,025 | 1,005 | 1,010 | -5 | -0.5% | 7,000 |
| 2009/06/04 | 1,015 | 1,020 | 1,005 | 1,015 | ±0 | ±0% | 7,200 |
| 2009/06/03 | 1,010 | 1,020 | 1,010 | 1,015 | +10 | +1% | 2,000 |
| 2009/06/02 | 1,010 | 1,015 | 1,005 | 1,005 | -10 | -1% | 6,600 |
| 2009/06/01 | 1,005 | 1,015 | 1,005 | 1,015 | +15 | +1.5% | 1,000 |
| 2009/05/29 | 1,005 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 7,000 |
| 2009/05/28 | 1,000 | 1,010 | 1,000 | 1,000 | -5 | -0.5% | 10,400 |
| 2009/05/27 | 1,010 | 1,015 | 1,000 | 1,005 | -10 | -1% | 7,200 |
| 2009/05/26 | 1,020 | 1,020 | 1,010 | 1,015 | -5 | -0.5% | 1,000 |
| 2009/05/25 | 1,015 | 1,020 | 1,015 | 1,020 | +5 | +0.5% | 2,000 |
| 2009/05/22 | 1,015 | 1,015 | 1,005 | 1,015 | ±0 | ±0% | 2,200 |
| 2009/05/21 | 1,005 | 1,015 | 1,005 | 1,015 | +5 | +0.5% | 1,400 |
| 2009/05/20 | 1,025 | 1,025 | 1,010 | 1,010 | -10 | -1% | 5,200 |
| 2009/05/19 | 1,005 | 1,020 | 1,005 | 1,020 | +5 | +0.5% | 3,400 |
| 2009/05/18 | 1,000 | 1,015 | 1,000 | 1,015 | ±0 | ±0% | 1,600 |
| 2009/05/15 | 1,025 | 1,025 | 1,015 | 1,015 | ±0 | ±0% | 1,000 |
| 2009/05/14 | 1,010 | 1,020 | 1,010 | 1,015 | +5 | +0.5% | 1,800 |
| 2009/05/13 | 1,015 | 1,015 | 1,010 | 1,010 | +5 | +0.5% | 800 |
| 2009/05/12 | 1,005 | 1,005 | 1,005 | 1,005 | -25 | -2.4% | 1,200 |
| 2009/05/11 | 1,020 | 1,030 | 1,015 | 1,030 | +30 | +3% | 2,200 |
| 2009/05/08 | 1,015 | 1,035 | 1,000 | 1,000 | -10 | -1% | 11,400 |
| 2009/05/07 | 1,020 | 1,020 | 1,010 | 1,010 | ±0 | ±0% | 4,400 |
| 2009/05/01 | 1,030 | 1,030 | 1,010 | 1,010 | -5 | -0.5% | 2,200 |
| 2009/04/30 | 1,025 | 1,035 | 1,005 | 1,015 | -20 | -1.9% | 4,800 |
| 2009/04/28 | 1,050 | 1,050 | 1,035 | 1,035 | -5 | -0.5% | 800 |
| 2009/04/27 | 1,065 | 1,065 | 1,035 | 1,040 | -25 | -2.3% | 1,800 |
| 2009/04/24 | 1,065 | 1,065 | 1,065 | 1,065 | ±0 | ±0% | 1,400 |
| 2009/04/23 | 1,065 | 1,065 | 1,065 | 1,065 | +15 | +1.4% | 600 |
| 2009/04/22 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 200 |
3751～
3800
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 | 182,300円 | +3.9% | +3.9% | 1.92% | 49.69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 |
| オエノンＨＤ | 40,300円 | +0.1% | -19.0% | 1.99% | 11.49倍 | 1.03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 | 361,500円 | +10.5% | +13.1% | 1.99% | 15.45倍 | 2.65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 | 110,000円 | +4.0% | -4.2% | 1.82% | 8.80倍 | 1.34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 | 212,800円 | +8.9% | +19.9% | 0.73% | 17.24倍 | 2.23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
