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 |
---|---|---|---|---|---|---|---|
2005/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2005/02/01 | 1,556.3 | 1,562.5 | 1,556.3 | 1,562.5 | -6.3 | -0.4% | 2,400 |
2005/01/31 | 1,618.8 | 1,618.8 | 1,568.8 | 1,568.8 | -43.7 | -2.7% | 2,400 |
2005/01/28 | 1,612.5 | 1,612.5 | 1,612.5 | 1,612.5 | +62.5 | +4% | 2,400 |
2005/01/27 | 1,620 | 1,620 | 1,550 | 1,550 | -62.5 | -3.9% | 6,400 |
2005/01/26 | 1,551.3 | 1,612.5 | 1,551.3 | 1,612.5 | - | - | 3,200 |
2005/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2005/01/24 | 1,542.5 | 1,542.5 | 1,542.5 | 1,542.5 | +7.5 | +0.5% | 4,000 |
2005/01/21 | 1,535 | 1,535 | 1,535 | 1,535 | +32.5 | +2.2% | 800 |
2005/01/20 | 1,502.5 | 1,502.5 | 1,502.5 | 1,502.5 | +2.5 | +0.2% | 1,600 |
2005/01/19 | 1,496.3 | 1,500 | 1,496.3 | 1,500 | -37.5 | -2.4% | 2,400 |
2005/01/18 | 1,537.5 | 1,537.5 | 1,537.5 | 1,537.5 | +41.2 | +2.8% | 1,600 |
2005/01/17 | 1,500 | 1,500 | 1,496.3 | 1,496.3 | ±0 | ±0% | 3,200 |
2005/01/14 | 1,503.8 | 1,503.8 | 1,496.3 | 1,496.3 | -2.5 | -0.2% | 2,400 |
2005/01/13 | 1,500 | 1,500 | 1,498.8 | 1,498.8 | - | - | 4,800 |
2005/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2005/01/11 | 1,501.3 | 1,501.3 | 1,501.3 | 1,501.3 | - | - | 800 |
2005/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2005/01/06 | 1,575 | 1,575 | 1,575 | 1,575 | +75 | +5% | 800 |
2005/01/05 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 800 |
2005/01/04 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 1,600 |
2004/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/12/27 | 1,500 | 1,500 | 1,498.8 | 1,498.8 | -1.2 | -0.1% | 1,600 |
2004/12/24 | 1,505 | 1,505 | 1,500 | 1,500 | - | - | 3,200 |
2004/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/12/21 | 1,505 | 1,505 | 1,500 | 1,505 | - | - | 6,400 |
2004/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/12/17 | 1,500 | 1,500 | 1,498.8 | 1,498.8 | ±0 | ±0% | 4,800 |
2004/12/16 | 1,498.8 | 1,498.8 | 1,498.8 | 1,498.8 | ±0 | ±0% | 1,600 |
2004/12/15 | 1,498.8 | 1,500 | 1,498.8 | 1,498.8 | ±0 | ±0% | 4,800 |
2004/12/14 | 1,498.8 | 1,498.8 | 1,498.8 | 1,498.8 | ±0 | ±0% | 2,400 |
2004/12/13 | 1,498.8 | 1,498.8 | 1,498.8 | 1,498.8 | - | - | 1,600 |
2004/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/12/09 | 1,475 | 1,500 | 1,475 | 1,500 | +25 | +1.7% | 3,200 |
2004/12/08 | 1,475 | 1,475 | 1,475 | 1,475 | -25 | -1.7% | 2,400 |
2004/12/07 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 3,200 |
2004/12/06 | 1,500 | 1,500 | 1,500 | 1,500 | +12.5 | +0.8% | 4,000 |
2004/12/03 | 1,500 | 1,500 | 1,487.5 | 1,487.5 | -12.5 | -0.8% | 1,600 |
2004/12/02 | 1,487.5 | 1,500 | 1,487.5 | 1,500 | +37.5 | +2.6% | 6,400 |
2004/12/01 | 1,500 | 1,500 | 1,462.5 | 1,462.5 | -37.5 | -2.5% | 4,800 |
2004/11/30 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 6,400 |
2004/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/11/25 | 1,451.3 | 1,451.3 | 1,451.3 | 1,451.3 | +1.3 | +0.1% | 800 |
2004/11/24 | 1,500 | 1,500 | 1,450 | 1,450 | +12.5 | +0.9% | 6,400 |
2004/11/22 | 1,283.8 | 1,437.5 | 1,283.8 | 1,437.5 | +78.7 | +5.8% | 11,200 |
2004/11/19 | 1,487.5 | 1,487.5 | 1,358.8 | 1,358.8 | - | - | 5,600 |
2004/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
4851~
4900
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