2804: ブルドックソース(東証2部)
Update: 19,10,11
Yahoo! Finace  楽天証券  戻る
株式基本情報 時価総額 14,374百万円 単元株式 1,000 PER/PBR/配当 21.26 / 0.8 / 3.5(1.7%) 権利/配当落日 16/03/29 / 15/12/04 年初来高/安 232.0(16/01/04) / 204.0(16/02/12) 上場来高/安 4,300.0(90/03/02) / 143.0(11/03/15) 信用買/売 50,000 / - (-) 株式分割情報 2007/07/05 分割: 1株 -> 3.99株 株価時系列データ(日足) 2019/10/11 1113.0 1113.0 1110.0 1110.0 1100 2019/10/10 1107.0 1113.0 1107.0 1112.0 1700 2019/10/09 1106.0 1111.0 1106.0 1111.0 1600 2019/10/08 1114.0 1116.0 1110.0 1110.0 4000 2019/10/07 1114.0 1114.0 1103.0 1114.0 4300 2019/10/04 1114.0 1114.0 1109.0 1110.0 1000 2019/10/03 1109.0 1115.0 1109.0 1109.0 1300 2019/10/02 1110.0 1113.0 1105.0 1110.0 2800 2019/10/01 1114.0 1114.0 1105.0 1112.0 2900 2019/09/30 1111.0 1116.0 1102.0 1114.0 4600 2019/09/27 1114.0 1115.0 1111.0 1112.0 4600 2019/09/26 1120.0 1121.0 1115.0 1120.0 7500 2019/09/25 1119.0 1120.0 1113.0 1120.0 6400 2019/09/24 1118.0 1119.0 1113.0 1119.0 6500 2019/09/20 1118.0 1120.0 1117.0 1118.0 6700 2019/09/19 1114.0 1119.0 1113.0 1118.0 3400 2019/09/18 1114.0 1118.0 1114.0 1115.0 4200 2019/09/17 1117.0 1117.0 1114.0 1117.0 5400 2019/09/13 1115.0 1119.0 1115.0 1115.0 3300 2019/09/12 1119.0 1119.0 1115.0 1116.0 2400 2019/09/11 1114.0 1119.0 1114.0 1116.0 2900 2019/09/10 1115.0 1119.0 1115.0 1119.0 2100 2019/09/09 1112.0 1116.0 1112.0 1115.0 2300 2019/09/06 1120.0 1120.0 1100.0 1112.0 9000 2019/09/05 1129.0 1130.0 1121.0 1121.0 8200 2019/09/04 1121.0 1128.0 1120.0 1128.0 3000 2019/09/03 1116.0 1120.0 1116.0 1116.0 2100 2019/09/02 1115.0 1126.0 1115.0 1120.0 6000 2019/08/30 1120.0 1120.0 1115.0 1115.0 2200 2019/08/29 1122.0 1124.0 1117.0 1120.0 1000 2019/08/28 1117.0 1124.0 1116.0 1122.0 2200 2019/08/27 1120.0 1121.0 1115.0 1115.0 1600 2019/08/26 1120.0 1120.0 1116.0 1120.0 1800 2019/08/23 1123.0 1125.0 1120.0 1120.0 2300 2019/08/22 1122.0 1123.0 1120.0 1120.0 1400 2019/08/21 1120.0 1122.0 1119.0 1122.0 1200 2019/08/20 1119.0 1124.0 1119.0 1124.0 5600 2019/08/19 1118.0 1119.0 1116.0 1119.0 1900 2019/08/16 1118.0 1120.0 1117.0 1119.0 2100 2019/08/15 1117.0 1120.0 1117.0 1118.0 2500 2019/08/14 1116.0 1120.0 1116.0 1120.0 1200 2019/08/13 1118.0 1120.0 1116.0 1116.0 5000 2019/08/09 1119.0 1119.0 1116.0 1118.0 2400 2019/08/08 1116.0 1123.0 1116.0 1118.0 1500 2019/08/07 1115.0 1125.0 1115.0 1119.0 3000 2019/08/06 1115.0 1121.0 1112.0 1117.0 4800 2019/08/05 1127.0 1127.0 1117.0 1120.0 6600 2019/08/02 1126.0 1128.0 1121.0 1125.0 7200 2019/08/01 1125.0 1128.0 1122.0 1126.0 5800 2019/07/31 1130.0 1130.0 1126.0 1126.0 6800 2019/07/30 1129.0 1131.0 1125.0 1129.0 13200 2019/07/29 2264.0 2265.0 2254.0 2257.0 8100 2019/07/26 2255.0 2260.0 2240.0 2259.0 6600 2019/07/25 2259.0 2259.0 2255.0 2255.0 3400 2019/07/24 2264.0 2264.0 2253.0 2259.0 2600 2019/07/23 2264.0 2264.0 2257.0 2259.0 2700 2019/07/22 2251.0 2262.0 2250.0 2257.0 12500 2019/07/19 2253.0 2255.0 2245.0 2251.0 3000 2019/07/18 2248.0 2252.0 2245.0 2252.0 2900 2019/07/17 2244.0 2254.0 2244.0 2248.0 3600 2019/07/16 2245.0 2254.0 2243.0 2243.0 4500 2019/07/12 2238.0 2249.0 2238.0 2245.0 2400 2019/07/11 2240.0 2248.0 2239.0 2248.0 1700 2019/07/10 2239.0 2245.0 2239.0 2240.0 2300