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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 1,437.5 | 1,463.8 | 1,437.5 | 1,463.8 | -36.2 | -2.4% | 4,800 |
| 2004/06/23 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 2,400 |
| 2004/06/22 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 14,400 |
| 2004/06/21 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 1,600 |
| 2004/06/18 | 1,475 | 1,500 | 1,475 | 1,500 | ±0 | ±0% | 26,400 |
| 2004/06/17 | 1,500 | 1,500 | 1,475 | 1,500 | +62.5 | +4.3% | 32,800 |
| 2004/06/16 | 1,437.5 | 1,437.5 | 1,437.5 | 1,437.5 | -61.3 | -4.1% | 800 |
| 2004/06/15 | 1,498.8 | 1,498.8 | 1,498.8 | 1,498.8 | +48.8 | +3.4% | 1,600 |
| 2004/06/14 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 800 |
| 2004/06/11 | 1,500 | 1,500 | 1,450 | 1,450 | -48.8 | -3.3% | 1,600 |
| 2004/06/10 | 1,500 | 1,500 | 1,487.5 | 1,498.8 | +11.3 | +0.8% | 4,000 |
| 2004/06/09 | 1,450 | 1,487.5 | 1,450 | 1,487.5 | -12.5 | -0.8% | 4,800 |
| 2004/06/08 | 1,500 | 1,500 | 1,475 | 1,500 | +62.5 | +4.3% | 8,800 |
| 2004/06/07 | 1,437.5 | 1,437.5 | 1,437.5 | 1,437.5 | +50 | +3.6% | 800 |
| 2004/06/04 | 1,387.5 | 1,387.5 | 1,387.5 | 1,387.5 | - | - | 800 |
| 2004/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/01 | 1,437.5 | 1,437.5 | 1,437.5 | 1,437.5 | -50 | -3.4% | 2,400 |
| 2004/05/31 | 1,487.5 | 1,500 | 1,487.5 | 1,487.5 | ±0 | ±0% | 3,200 |
| 2004/05/28 | 1,488.8 | 1,488.8 | 1,487.5 | 1,487.5 | ±0 | ±0% | 2,400 |
| 2004/05/27 | 1,486.3 | 1,487.5 | 1,462.5 | 1,487.5 | +41.2 | +2.8% | 4,800 |
| 2004/05/26 | 1,458.8 | 1,458.8 | 1,446.3 | 1,446.3 | -11.2 | -0.8% | 7,200 |
| 2004/05/25 | 1,457.5 | 1,457.5 | 1,457.5 | 1,457.5 | +6.2 | +0.4% | 800 |
| 2004/05/24 | 1,451.3 | 1,462.5 | 1,451.3 | 1,451.3 | +1.3 | +0.1% | 8,000 |
| 2004/05/21 | 1,437.5 | 1,450 | 1,437.5 | 1,450 | +75 | +5.5% | 12,000 |
| 2004/05/20 | 1,375 | 1,387.5 | 1,375 | 1,375 | ±0 | ±0% | 6,400 |
| 2004/05/19 | 1,375 | 1,376.3 | 1,375 | 1,375 | ±0 | ±0% | 5,600 |
| 2004/05/18 | 1,375 | 1,387.5 | 1,375 | 1,375 | ±0 | ±0% | 5,600 |
| 2004/05/17 | 1,387.5 | 1,387.5 | 1,375 | 1,375 | -12.5 | -0.9% | 5,600 |
| 2004/05/14 | 1,387.5 | 1,387.5 | 1,387.5 | 1,387.5 | +12.5 | +0.9% | 7,200 |
| 2004/05/13 | 1,375 | 1,375 | 1,375 | 1,375 | +12.5 | +0.9% | 3,200 |
| 2004/05/12 | 1,362.5 | 1,362.5 | 1,362.5 | 1,362.5 | ±0 | ±0% | 1,600 |
| 2004/05/11 | 1,362.5 | 1,362.5 | 1,362.5 | 1,362.5 | ±0 | ±0% | 800 |
| 2004/05/10 | 1,487.5 | 1,512.5 | 1,362.5 | 1,362.5 | -125 | -8.4% | 8,000 |
| 2004/05/07 | 1,500 | 1,500 | 1,487.5 | 1,487.5 | -25 | -1.7% | 2,400 |
| 2004/05/06 | 1,487.5 | 1,512.5 | 1,487.5 | 1,512.5 | +25 | +1.7% | 8,000 |
| 2004/04/30 | 1,487.5 | 1,487.5 | 1,487.5 | 1,487.5 | -50 | -3.3% | 3,200 |
| 2004/04/28 | 1,525 | 1,537.5 | 1,506.3 | 1,537.5 | +12.5 | +0.8% | 12,000 |
| 2004/04/27 | 1,525 | 1,525 | 1,512.5 | 1,525 | -6.3 | -0.4% | 6,400 |
| 2004/04/26 | 1,523.8 | 1,531.3 | 1,513.8 | 1,531.3 | +6.3 | +0.4% | 9,600 |
| 2004/04/23 | 1,495 | 1,525 | 1,495 | 1,525 | +25 | +1.7% | 11,200 |
| 2004/04/22 | 1,505 | 1,525 | 1,500 | 1,500 | -5 | -0.3% | 5,600 |
| 2004/04/21 | 1,502.5 | 1,505 | 1,500 | 1,505 | ±0 | ±0% | 5,600 |
| 2004/04/20 | 1,500 | 1,525 | 1,500 | 1,505 | +5 | +0.3% | 16,000 |
| 2004/04/19 | 1,501.3 | 1,501.3 | 1,500 | 1,500 | ±0 | ±0% | 7,200 |
| 2004/04/16 | 1,475 | 1,500 | 1,475 | 1,500 | +12.5 | +0.8% | 7,200 |
| 2004/04/15 | 1,500 | 1,500 | 1,487.5 | 1,487.5 | -12.5 | -0.8% | 3,200 |
| 2004/04/14 | 1,500 | 1,512.5 | 1,500 | 1,500 | ±0 | ±0% | 12,000 |
| 2004/04/13 | 1,526.3 | 1,526.3 | 1,500 | 1,500 | -26.3 | -1.7% | 44,000 |
| 2004/04/12 | 1,500 | 1,526.3 | 1,498.8 | 1,526.3 | +26.3 | +1.8% | 4,800 |
5151～
5200
件表示中 / 6990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 | 183,200円 | +6.0% | +15.7% | 2.46% | 11.91倍 | 1.11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 |
| フルッタフルッタ | 39,800円 | +56.9% | +58.1% | 0.00% | 105.58倍 | 10.72倍 |
|
アサイーなどアマゾンフルーツの輸入・加工販売が柱。現地農協と契約して調達、冷凍品で輸入 |
| 六甲バタ | 127,100円 | +1.3% | -54.0% | 1.57% | 41.26倍 | 0.81倍 |
|
ベビーチーズで最大手。輸入加工（ＱＢＢブランド）が主力。仕入れ、販売面で三菱商事と協力 |
| ベースフード | 47,600円 | +14.3% | +111.4% | 0.00% | 101.49倍 | 24.48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 |
| ヨシムラフード | 105,300円 | +4.5% | -31.8% | 0.00% | 22.45倍 | 2.28倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
市場注目の銘柄
チャート関連のコラム
