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 |
|---|---|---|---|---|---|---|---|
| 2005/02/16 | 1,623.8 | 1,623.8 | 1,587.5 | 1,611.3 | -13.7 | -0.8% | 2,400 |
| 2005/02/15 | 1,623.8 | 1,625 | 1,623.8 | 1,625 | ±0 | ±0% | 1,600 |
| 2005/02/14 | 1,590 | 1,625 | 1,590 | 1,625 | +37.5 | +2.4% | 8,800 |
| 2005/02/10 | 1,587.5 | 1,587.5 | 1,587.5 | 1,587.5 | -37.5 | -2.3% | 1,600 |
| 2005/02/09 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 5,600 |
| 2005/02/08 | 1,625 | 1,625 | 1,625 | 1,625 | -12.5 | -0.8% | 800 |
| 2005/02/07 | 1,587.5 | 1,637.5 | 1,587.5 | 1,637.5 | +62.5 | +4% | 6,400 |
| 2005/02/04 | 1,575 | 1,575 | 1,575 | 1,575 | ±0 | ±0% | 800 |
| 2005/02/03 | 1,575 | 1,575 | 1,575 | 1,575 | - | - | 1,600 |
| 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 |
4951～
5000
件表示中 / 6948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 | 172,900円 | +3.9% | +3.9% | 2.02% | 46.45倍 | 1.08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 |
| エバラ食品 | 265,600円 | +6.2% | -20.1% | 1.69% | 18.54倍 | 0.78倍 |
|
「黄金の味」など焼き肉のたれでシェア首位の調味料メーカー。積極的な広告宣伝で知名度高い |
| 紀文食品 | 106,900円 | +4.0% | -4.2% | 1.87% | 8.55倍 | 1.31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 |
| ベースフード | 43,800円 | +14.3% | +111.4% | 0.00% | 93.19倍 | 22.46倍 |
|
栄養素意識したパン・パスタなど「ＢＡＳＥＦＯＯＤ」シリーズ販売。自社ＥＣ経由が６割超 |
| イートアンドＨ | 207,500円 | +7.1% | +16.5% | 0.72% | 44.84倍 | 2.15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 |
市場注目の銘柄
チャート関連のコラム
