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