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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,124 | 1,124 | 1,113 | 1,114 | -9.5 | -0.8% | 11,200 |
| 2017/12/04 | 1,129.5 | 1,129.5 | 1,123.5 | 1,123.5 | -3 | -0.3% | 4,400 |
| 2017/12/01 | 1,126 | 1,130 | 1,120 | 1,126.5 | +9 | +0.8% | 15,000 |
| 2017/11/30 | 1,115.5 | 1,117.5 | 1,115.5 | 1,117.5 | +1.5 | +0.1% | 2,400 |
| 2017/11/29 | 1,115 | 1,118 | 1,115 | 1,116 | -3.5 | -0.3% | 1,200 |
| 2017/11/28 | 1,115 | 1,120 | 1,115 | 1,119.5 | - | - | 2,000 |
| 2017/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/24 | 1,110 | 1,117 | 1,110 | 1,113.5 | +5.5 | +0.5% | 2,000 |
| 2017/11/22 | 1,121 | 1,121 | 1,108 | 1,108 | -15 | -1.3% | 4,600 |
| 2017/11/21 | 1,121 | 1,124 | 1,121 | 1,123 | +3 | +0.3% | 3,800 |
| 2017/11/20 | 1,118.5 | 1,120 | 1,115 | 1,120 | +1.5 | +0.1% | 4,200 |
| 2017/11/17 | 1,110 | 1,118.5 | 1,109.5 | 1,118.5 | +4 | +0.4% | 4,400 |
| 2017/11/16 | 1,114.5 | 1,119.5 | 1,114.5 | 1,114.5 | ±0 | ±0% | 1,200 |
| 2017/11/15 | 1,114.5 | 1,114.5 | 1,114.5 | 1,114.5 | +1 | +0.1% | 800 |
| 2017/11/14 | 1,114.5 | 1,114.5 | 1,113 | 1,113.5 | -1.5 | -0.1% | 1,600 |
| 2017/11/13 | 1,125 | 1,127 | 1,115 | 1,115 | -10 | -0.9% | 4,400 |
| 2017/11/10 | 1,125 | 1,125 | 1,125 | 1,125 | -1 | -0.1% | 200 |
| 2017/11/09 | 1,120.5 | 1,126.5 | 1,118.5 | 1,126 | +0.5 | ±0% | 4,400 |
| 2017/11/08 | 1,125.5 | 1,125.5 | 1,120 | 1,125.5 | ±0 | ±0% | 3,200 |
| 2017/11/07 | 1,118.5 | 1,127 | 1,118 | 1,125.5 | -1.5 | -0.1% | 3,600 |
| 2017/11/06 | 1,125 | 1,129 | 1,116 | 1,127 | -2 | -0.2% | 2,400 |
| 2017/11/02 | 1,126 | 1,134.5 | 1,090 | 1,129 | -1 | -0.1% | 14,800 |
| 2017/11/01 | 1,127 | 1,130 | 1,126 | 1,130 | +2.5 | +0.2% | 3,800 |
| 2017/10/31 | 1,135 | 1,135 | 1,125 | 1,127.5 | +7.5 | +0.7% | 2,600 |
| 2017/10/30 | 1,125 | 1,125.5 | 1,116.5 | 1,120 | -13.5 | -1.2% | 10,800 |
| 2017/10/27 | 1,135 | 1,135 | 1,131 | 1,133.5 | -1 | -0.1% | 7,200 |
| 2017/10/26 | 1,139.5 | 1,140 | 1,131.5 | 1,134.5 | +7.5 | +0.7% | 12,800 |
| 2017/10/25 | 1,120 | 1,134.5 | 1,118 | 1,127 | +7.5 | +0.7% | 8,800 |
| 2017/10/24 | 1,115.5 | 1,122.5 | 1,115.5 | 1,119.5 | -0.5 | ±0% | 800 |
| 2017/10/23 | 1,120 | 1,125 | 1,120 | 1,120 | +3.5 | +0.3% | 1,200 |
| 2017/10/20 | 1,123 | 1,124 | 1,116.5 | 1,116.5 | -6.5 | -0.6% | 5,200 |
| 2017/10/19 | 1,120.5 | 1,124.5 | 1,111 | 1,123 | -1.5 | -0.1% | 6,400 |
| 2017/10/18 | 1,120.5 | 1,125 | 1,120 | 1,124.5 | -0.5 | ±0% | 2,600 |
| 2017/10/17 | 1,119.5 | 1,125 | 1,117 | 1,125 | +5.5 | +0.5% | 4,000 |
| 2017/10/16 | 1,119.5 | 1,119.5 | 1,119.5 | 1,119.5 | +7.5 | +0.7% | 4,000 |
| 2017/10/13 | 1,108 | 1,112 | 1,106 | 1,112 | +4 | +0.4% | 2,400 |
| 2017/10/12 | 1,106.5 | 1,108 | 1,106.5 | 1,108 | +2.5 | +0.2% | 800 |
| 2017/10/11 | 1,111 | 1,118 | 1,105.5 | 1,105.5 | -4 | -0.4% | 2,400 |
| 2017/10/10 | 1,095 | 1,112 | 1,095 | 1,109.5 | - | - | 1,600 |
| 2017/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/05 | 1,097.5 | 1,097.5 | 1,094 | 1,094 | -3.5 | -0.3% | 1,400 |
| 2017/10/04 | 1,092.5 | 1,097.5 | 1,092.5 | 1,097.5 | +5 | +0.5% | 1,400 |
| 2017/10/03 | 1,096.5 | 1,096.5 | 1,092.5 | 1,092.5 | -2 | -0.2% | 2,200 |
| 2017/10/02 | 1,095 | 1,095 | 1,088 | 1,094.5 | ±0 | ±0% | 1,200 |
| 2017/09/29 | 1,085 | 1,094.5 | 1,085 | 1,094.5 | +4.5 | +0.4% | 7,400 |
| 2017/09/28 | 1,102.5 | 1,103 | 1,086.5 | 1,090 | -12.5 | -1.1% | 8,200 |
| 2017/09/27 | 1,108.5 | 1,108.5 | 1,102.5 | 1,102.5 | -6 | -0.5% | 2,600 |
| 2017/09/26 | 1,109 | 1,110 | 1,108.5 | 1,108.5 | -8.5 | -0.8% | 1,800 |
| 2017/09/25 | 1,124 | 1,124 | 1,108 | 1,117 | -7 | -0.6% | 3,800 |
| 2017/09/22 | 1,105 | 1,124 | 1,105 | 1,124 | +17.5 | +1.6% | 2,600 |
1851～
1900
件表示中 / 6989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 | 181,100円 | +6.0% | +15.7% | 2.48% | 11.82倍 | 1.10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 |
| 六甲バタ | 127,700円 | +1.3% | -54.0% | 1.57% | 41.46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 |
| フルッタフルッタ | 32,400円 | +56.9% | +58.1% | 0.00% | 85.95倍 | 8.73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 |
| ヨシムラフード | 105,100円 | +4.5% | -31.8% | 0.00% | 22.40倍 | 2.27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 |
| エバラ食品 | 253,100円 | +0.9% | -43.2% | 1.78% | 35.33倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
