！決算発表予定日 2024/05/15
2804東証P貸借
業種 食料品
ブルドックソース 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,281 (24/01/11) | 1,898 (23/07/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,281 (24/01/11) | 1,996 (24/04/19) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,151 | 2,281 | 1,996 | 2,045 | -105 | -4.9 | 1,049,800 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,828 | 2,195 | 1,758 | 2,150 | +326 | +17.9 | 4,283,600 |
| 2022 | 2,100 | 2,240 | 1,635 | 1,824 | -273 | -13.0 | 3,666,300 |
| 2021 | 1,434 | 3,120 | 1,404 | 2,097 | +662 | +46.1 | 15,089,900 |
| 2020 | 1,130 | 1,448 | 1,035 | 1,435 | +308 | +27.3 | 1,681,200 |
| 2019 | 1,008 | 1,132 | 999 | 1,127 | +122 | +12.1 | 1,008,400 |
| 2018 | 1,132 | 1,225 | 973 | 1,005 | -127 | -11.2 | 1,051,000 |
| 2017 | 1,071 | 1,193 | 1,034 | 1,132 | +68 | +6.4 | 1,075,600 |
| 2016 | 1,160 | 1,160 | 1,000 | 1,064 | -91 | -7.9 | 839,000 |
| 2015 | 1,005 | 1,310 | 980 | 1,155 | +155 | +15.5 | 1,447,800 |
| 2014 | 910 | 1,020 | 895 | 1,000 | +90 | +9.9 | 981,400 |
| 2013 | 850 | 1,020 | 815 | 910 | +85 | +10.3 | 1,333,000 |
| 2012 | 770 | 895 | 750 | 825 | +55 | +7.1 | 479,000 |
| 2011 | 915 | 935 | 715 | 770 | -140 | -15.4 | 809,400 |
| 2010 | 990 | 1,100 | 890 | 910 | -80 | -8.1 | 627,600 |
| 2009 | 1,095 | 1,150 | 940 | 990 | -110 | -10.0 | 555,400 |
| 2008 | 1,090 | 1,400 | 945 | 1,100 | 0 | 0.0 | 615,000 |
| 2007 | 1,637 | 6,850 | 1,100 | 1,100 | -533 | -32.6 | 3,603,800 |
| 2006 | 1,600 | 1,812 | 1,537 | 1,633 | +21 | +1.3 | 377,600 |
| 2005 | 1,500 | 1,812 | 1,481 | 1,612 | +114 | +7.6 | 602,400 |
| 2004 | 987 | 1,600 | 970 | 1,498 | +532 | +55.1 | 1,887,200 |
| 2003 | 762 | 1,025 | 725 | 966 | +213 | +28.3 | 680,800 |
| 2002 | 850 | 900 | 625 | 753 | -122 | -13.9 | 694,400 |
| 2001 | 750 | 937 | 740 | 875 | +119 | +15.7 | 1,052,000 |
| 2000 | 737 | 825 | 725 | 756 | -6 | -0.8 | 586,400 |
| 1999 | 725 | 901 | 725 | 762 | +41 | +5.7 | 966,400 |
| 1998 | 682 | 803 | 650 | 721 | +26 | +3.7 | 1,133,600 |
| 1997 | 1,012 | 1,051 | 595 | 695 | -317 | -31.3 | 1,258,400 |
| 1996 | 1,125 | 1,312 | 1,006 | 1,012 | -113 | -10.0 | 5,562,400 |
| 1995 | 1,462 | 1,612 | 1,062 | 1,125 | -312 | -21.7 | 923,200 |
| 1994 | 1,975 | 2,087 | 1,375 | 1,437 | -650 | -31.2 | 686,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて