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 |
---|---|---|---|---|---|---|---|
2004/11/17 | 1,487.5 | 1,487.5 | 1,487.5 | 1,487.5 | ±0 | ±0% | 800 |
2004/11/16 | 1,487.5 | 1,487.5 | 1,487.5 | 1,487.5 | ±0 | ±0% | 800 |
2004/11/15 | 1,487.5 | 1,487.5 | 1,487.5 | 1,487.5 | ±0 | ±0% | 3,200 |
2004/11/12 | 1,487.5 | 1,487.5 | 1,487.5 | 1,487.5 | ±0 | ±0% | 800 |
2004/11/11 | 1,487.5 | 1,487.5 | 1,487.5 | 1,487.5 | ±0 | ±0% | 800 |
2004/11/10 | 1,487.5 | 1,487.5 | 1,487.5 | 1,487.5 | -6.3 | -0.4% | 800 |
2004/11/09 | 1,493.8 | 1,493.8 | 1,493.8 | 1,493.8 | ±0 | ±0% | 2,400 |
2004/11/08 | 1,500 | 1,500 | 1,493.8 | 1,493.8 | -6.2 | -0.4% | 2,400 |
2004/11/05 | 1,487.5 | 1,500 | 1,487.5 | 1,500 | +12.5 | +0.8% | 1,600 |
2004/11/04 | 1,493.8 | 1,493.8 | 1,487.5 | 1,487.5 | -12.5 | -0.8% | 1,600 |
2004/11/02 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 800 |
2004/11/01 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 2,400 |
2004/10/29 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 2,400 |
2004/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/10/27 | 1,493.8 | 1,493.8 | 1,493.8 | 1,493.8 | ±0 | ±0% | 800 |
2004/10/26 | 1,500 | 1,500 | 1,493.8 | 1,493.8 | -6.2 | -0.4% | 2,400 |
2004/10/25 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 4,800 |
2004/10/22 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 800 |
2004/10/21 | 1,507.5 | 1,507.5 | 1,500 | 1,500 | ±0 | ±0% | 4,000 |
2004/10/20 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 1,600 |
2004/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/10/18 | 1,500 | 1,500 | 1,495 | 1,500 | +5 | +0.3% | 8,000 |
2004/10/15 | 1,500 | 1,500 | 1,495 | 1,495 | -5 | -0.3% | 8,800 |
2004/10/14 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 1,600 |
2004/10/13 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 1,600 |
2004/10/12 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 1,600 |
2004/10/08 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 2,400 |
2004/10/07 | 1,512.5 | 1,512.5 | 1,500 | 1,500 | - | - | 1,600 |
2004/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/10/05 | 1,500 | 1,501.3 | 1,500 | 1,501.3 | +1.3 | +0.1% | 6,400 |
2004/10/04 | 1,500 | 1,512.5 | 1,500 | 1,500 | ±0 | ±0% | 10,400 |
2004/10/01 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 3,200 |
2004/09/30 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 4,000 |
2004/09/29 | 1,500 | 1,501.3 | 1,500 | 1,500 | ±0 | ±0% | 5,600 |
2004/09/28 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 12,800 |
2004/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/09/24 | 1,506.3 | 1,512.5 | 1,506.3 | 1,512.5 | +6.2 | +0.4% | 1,600 |
2004/09/22 | 1,506.3 | 1,506.3 | 1,506.3 | 1,506.3 | -6.2 | -0.4% | 800 |
2004/09/21 | 1,500 | 1,512.5 | 1,500 | 1,512.5 | +12.5 | +0.8% | 5,600 |
2004/09/17 | 1,500 | 1,500 | 1,500 | 1,500 | -6.3 | -0.4% | 8,800 |
2004/09/16 | 1,500 | 1,506.3 | 1,500 | 1,506.3 | +6.3 | +0.4% | 1,600 |
2004/09/15 | 1,500 | 1,500 | 1,500 | 1,500 | -6.3 | -0.4% | 2,400 |
2004/09/14 | 1,437.5 | 1,506.3 | 1,437.5 | 1,506.3 | +6.3 | +0.4% | 5,600 |
2004/09/13 | 1,487.5 | 1,500 | 1,487.5 | 1,500 | ±0 | ±0% | 2,400 |
2004/09/10 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 3,200 |
2004/09/09 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 3,200 |
2004/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/09/07 | 1,493.8 | 1,493.8 | 1,493.8 | 1,493.8 | -5 | -0.3% | 800 |
2004/09/06 | 1,498.8 | 1,498.8 | 1,498.8 | 1,498.8 | -1.2 | -0.1% | 800 |
2004/09/03 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 4,000 |
4901~
4950
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