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 |
|---|---|---|---|---|---|---|---|
| 2005/03/23 | 1,790 | 1,812.5 | 1,790 | 1,790 | +8.7 | +0.5% | 11,200 |
| 2005/03/22 | 1,752.5 | 1,781.3 | 1,751.3 | 1,781.3 | +58.8 | +3.4% | 12,800 |
| 2005/03/18 | 1,722.5 | 1,722.5 | 1,722.5 | 1,722.5 | -26.3 | -1.5% | 800 |
| 2005/03/17 | 1,688.8 | 1,750 | 1,688.8 | 1,748.8 | +36.3 | +2.1% | 4,000 |
| 2005/03/16 | 1,712.5 | 1,712.5 | 1,688.8 | 1,712.5 | ±0 | ±0% | 2,400 |
| 2005/03/15 | 1,737.5 | 1,737.5 | 1,712.5 | 1,712.5 | ±0 | ±0% | 2,400 |
| 2005/03/14 | 1,737.5 | 1,737.5 | 1,687.5 | 1,712.5 | -31.3 | -1.8% | 3,200 |
| 2005/03/11 | 1,720 | 1,750 | 1,720 | 1,743.8 | +73.8 | +4.4% | 4,000 |
| 2005/03/10 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 800 |
| 2005/03/09 | 1,670 | 1,670 | 1,670 | 1,670 | - | - | 800 |
| 2005/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/03/07 | 1,695 | 1,695 | 1,695 | 1,695 | +25 | +1.5% | 800 |
| 2005/03/04 | 1,695 | 1,695 | 1,670 | 1,670 | -26.3 | -1.6% | 2,400 |
| 2005/03/03 | 1,696.3 | 1,696.3 | 1,696.3 | 1,696.3 | ±0 | ±0% | 800 |
| 2005/03/02 | 1,721.3 | 1,721.3 | 1,696.3 | 1,696.3 | ±0 | ±0% | 1,600 |
| 2005/03/01 | 1,721.3 | 1,721.3 | 1,696.3 | 1,696.3 | ±0 | ±0% | 2,400 |
| 2005/02/28 | 1,690 | 1,721.3 | 1,687.5 | 1,696.3 | +8.8 | +0.5% | 4,800 |
| 2005/02/25 | 1,687.5 | 1,687.5 | 1,670 | 1,687.5 | - | - | 2,400 |
| 2005/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/02/23 | 1,662.5 | 1,662.5 | 1,662.5 | 1,662.5 | +6.2 | +0.4% | 2,400 |
| 2005/02/22 | 1,657.5 | 1,657.5 | 1,656.3 | 1,656.3 | +7.5 | +0.5% | 3,200 |
| 2005/02/21 | 1,643.8 | 1,650 | 1,643.8 | 1,648.8 | +11.3 | +0.7% | 4,800 |
| 2005/02/18 | 1,618.8 | 1,637.5 | 1,618.8 | 1,637.5 | - | - | 3,200 |
| 2005/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
5001～
5050
件表示中 / 7022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 | 218,300円 | +4.7% | +38.9% | 2.06% | 12.85倍 | 1.32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 |
| アヲハタ | 383,500円 | +2.4% | +6.5% | 0.26% | 107.09倍 | 2.33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 |
| ケンコーマヨ | 188,700円 | +4.1% | -0.6% | 2.49% | 8.76倍 | 0.71倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の４つが柱。業務用中心 |
| なとり | 200,500円 | +2.3% | -9.6% | 1.30% | 19.87倍 | 0.96倍 |
|
イカ、サラミ、チーズなどの多品種のおつまみを提供する国内最大手の総合おつまみメーカー |
| ファーマフーズ | 102,400円 | +4.6% | -56.2% | 2.44% | 18.48倍 | 2.45倍 |
|
卵黄由来サプリや化粧品の通販が柱。機能性食品素材「ギャバ」等は内外の食品メーカーへ販売 |
市場注目の銘柄
チャート関連のコラム
