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 |
|---|---|---|---|---|---|---|---|
| 2009/04/21 | 1,050 | 1,050 | 1,050 | 1,050 | -15 | -1.4% | 200 |
| 2009/04/20 | 1,050 | 1,065 | 1,045 | 1,065 | +20 | +1.9% | 6,000 |
| 2009/04/17 | 1,075 | 1,075 | 1,045 | 1,045 | +20 | +2% | 400 |
| 2009/04/16 | 1,040 | 1,040 | 1,025 | 1,025 | -5 | -0.5% | 1,200 |
| 2009/04/15 | 1,035 | 1,035 | 1,030 | 1,030 | -5 | -0.5% | 1,200 |
| 2009/04/14 | 1,040 | 1,040 | 1,035 | 1,035 | -5 | -0.5% | 600 |
| 2009/04/13 | 1,040 | 1,040 | 1,040 | 1,040 | -5 | -0.5% | 1,200 |
| 2009/04/10 | 1,050 | 1,060 | 1,045 | 1,045 | -5 | -0.5% | 1,400 |
| 2009/04/09 | 1,055 | 1,055 | 1,050 | 1,050 | - | - | 400 |
| 2009/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/07 | 1,050 | 1,085 | 1,050 | 1,085 | +35 | +3.3% | 1,000 |
| 2009/04/06 | 1,085 | 1,085 | 1,050 | 1,050 | ±0 | ±0% | 2,000 |
| 2009/04/03 | 1,060 | 1,065 | 1,050 | 1,050 | ±0 | ±0% | 2,200 |
| 2009/04/02 | 1,045 | 1,050 | 1,045 | 1,050 | -5 | -0.5% | 600 |
| 2009/04/01 | 1,055 | 1,055 | 1,055 | 1,055 | +5 | +0.5% | 200 |
| 2009/03/31 | 1,025 | 1,050 | 1,025 | 1,050 | +10 | +1% | 600 |
| 2009/03/30 | 1,055 | 1,055 | 1,040 | 1,040 | -10 | -1% | 600 |
| 2009/03/27 | 1,050 | 1,050 | 1,050 | 1,050 | -25 | -2.3% | 200 |
| 2009/03/26 | 1,060 | 1,075 | 1,030 | 1,075 | -25 | -2.3% | 3,200 |
| 2009/03/25 | 1,090 | 1,100 | 1,075 | 1,100 | +10 | +0.9% | 5,400 |
| 2009/03/24 | 1,090 | 1,150 | 1,090 | 1,090 | +15 | +1.4% | 7,600 |
| 2009/03/23 | 1,075 | 1,075 | 1,065 | 1,075 | ±0 | ±0% | 7,600 |
| 2009/03/19 | 1,080 | 1,105 | 1,075 | 1,075 | -10 | -0.9% | 3,600 |
| 2009/03/18 | 1,085 | 1,110 | 1,085 | 1,085 | -25 | -2.3% | 3,200 |
| 2009/03/17 | 1,110 | 1,120 | 1,085 | 1,110 | +10 | +0.9% | 1,400 |
| 2009/03/16 | 1,110 | 1,110 | 1,100 | 1,100 | +15 | +1.4% | 1,400 |
| 2009/03/13 | 1,075 | 1,085 | 1,075 | 1,085 | +30 | +2.8% | 2,200 |
| 2009/03/12 | 1,140 | 1,140 | 1,055 | 1,055 | +15 | +1.4% | 11,000 |
| 2009/03/11 | 1,015 | 1,040 | 1,010 | 1,040 | -5 | -0.5% | 2,600 |
| 2009/03/10 | 1,045 | 1,045 | 1,045 | 1,045 | +20 | +2% | 200 |
| 2009/03/09 | 1,025 | 1,025 | 1,025 | 1,025 | ±0 | ±0% | 800 |
| 2009/03/06 | 1,005 | 1,025 | 1,005 | 1,025 | +10 | +1% | 1,000 |
| 2009/03/05 | 1,010 | 1,015 | 1,010 | 1,015 | -5 | -0.5% | 1,400 |
| 2009/03/04 | 1,025 | 1,025 | 1,005 | 1,020 | ±0 | ±0% | 1,800 |
| 2009/03/03 | 1,020 | 1,020 | 1,015 | 1,020 | +20 | +2% | 1,400 |
| 2009/03/02 | 1,025 | 1,025 | 1,000 | 1,000 | -30 | -2.9% | 3,800 |
| 2009/02/27 | 1,030 | 1,030 | 1,030 | 1,030 | -10 | -1% | 600 |
| 2009/02/26 | 1,040 | 1,050 | 1,040 | 1,040 | +10 | +1% | 800 |
| 2009/02/25 | 1,030 | 1,030 | 1,030 | 1,030 | +5 | +0.5% | 3,800 |
| 2009/02/24 | 1,040 | 1,040 | 1,025 | 1,025 | -25 | -2.4% | 600 |
| 2009/02/23 | 1,050 | 1,050 | 1,025 | 1,050 | +25 | +2.4% | 800 |
| 2009/02/20 | 1,050 | 1,050 | 1,025 | 1,025 | -20 | -1.9% | 6,200 |
| 2009/02/19 | 1,045 | 1,045 | 1,045 | 1,045 | ±0 | ±0% | 800 |
| 2009/02/18 | 1,045 | 1,045 | 1,045 | 1,045 | -5 | -0.5% | 600 |
| 2009/02/17 | 1,055 | 1,070 | 1,050 | 1,050 | -10 | -0.9% | 2,400 |
| 2009/02/16 | 1,060 | 1,060 | 1,060 | 1,060 | -15 | -1.4% | 800 |
| 2009/02/13 | 1,085 | 1,085 | 1,075 | 1,075 | +15 | +1.4% | 400 |
| 2009/02/12 | 1,055 | 1,060 | 1,055 | 1,060 | -15 | -1.4% | 1,200 |
| 2009/02/10 | 1,080 | 1,080 | 1,075 | 1,075 | +15 | +1.4% | 600 |
| 2009/02/09 | 1,090 | 1,090 | 1,060 | 1,060 | -15 | -1.4% | 1,600 |
3801～
3850
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
