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 |
|---|---|---|---|---|---|---|---|
| 2004/05/31 | 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 |
| 2004/04/09 | 1,516.3 | 1,516.3 | 1,500 | 1,500 | -18.8 | -1.2% | 6,400 |
| 2004/04/08 | 1,525 | 1,556.3 | 1,510 | 1,518.8 | -6.2 | -0.4% | 15,200 |
| 2004/04/07 | 1,546.3 | 1,550 | 1,525 | 1,525 | -25 | -1.6% | 15,200 |
| 2004/04/06 | 1,562.5 | 1,575 | 1,522.5 | 1,550 | -12.5 | -0.8% | 37,600 |
| 2004/04/05 | 1,535 | 1,562.5 | 1,510 | 1,562.5 | +25 | +1.6% | 20,800 |
| 2004/04/02 | 1,462.5 | 1,537.5 | 1,462.5 | 1,537.5 | +75 | +5.1% | 10,400 |
| 2004/04/01 | 1,462.5 | 1,500 | 1,462.5 | 1,462.5 | +112.5 | +8.3% | 20,800 |
| 2004/03/31 | 1,350 | 1,375 | 1,313.8 | 1,350 | -7.5 | -0.6% | 12,800 |
| 2004/03/30 | 1,448.8 | 1,448.8 | 1,357.5 | 1,357.5 | -92.5 | -6.4% | 11,200 |
| 2004/03/29 | 1,475 | 1,475 | 1,450 | 1,450 | -31.3 | -2.1% | 2,400 |
| 2004/03/26 | 1,431.3 | 1,481.3 | 1,431.3 | 1,481.3 | -68.7 | -4.4% | 3,200 |
| 2004/03/25 | 1,537.5 | 1,550 | 1,537.5 | 1,550 | +12.5 | +0.8% | 3,200 |
| 2004/03/24 | 1,561.3 | 1,562.5 | 1,512.5 | 1,537.5 | -25 | -1.6% | 4,000 |
| 2004/03/23 | 1,562.5 | 1,562.5 | 1,500 | 1,562.5 | ±0 | ±0% | 13,600 |
| 2004/03/22 | 1,523.8 | 1,562.5 | 1,512.5 | 1,562.5 | +25 | +1.6% | 12,800 |
| 2004/03/19 | 1,525 | 1,537.5 | 1,525 | 1,537.5 | +12.5 | +0.8% | 13,600 |
| 2004/03/18 | 1,537.5 | 1,537.5 | 1,525 | 1,525 | -25 | -1.6% | 3,200 |
| 2004/03/17 | 1,525 | 1,550 | 1,525 | 1,550 | +50 | +3.3% | 25,600 |
5201～
5250
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
