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 |
|---|---|---|---|---|---|---|---|
| 2017/07/21 | 1,127.5 | 1,150 | 1,122.5 | 1,132 | +10 | +0.9% | 15,400 |
| 2017/07/20 | 1,113 | 1,125 | 1,113 | 1,122 | +9 | +0.8% | 9,800 |
| 2017/07/19 | 1,109.5 | 1,113 | 1,108 | 1,113 | +5.5 | +0.5% | 2,000 |
| 2017/07/18 | 1,104.5 | 1,107.5 | 1,104.5 | 1,107.5 | +4 | +0.4% | 3,200 |
| 2017/07/14 | 1,102 | 1,107.5 | 1,102 | 1,103.5 | +2.5 | +0.2% | 4,200 |
| 2017/07/13 | 1,100.5 | 1,104 | 1,100 | 1,101 | +2.5 | +0.2% | 2,200 |
| 2017/07/12 | 1,098.5 | 1,098.5 | 1,098.5 | 1,098.5 | -1.5 | -0.1% | 600 |
| 2017/07/11 | 1,100 | 1,104 | 1,100 | 1,100 | ±0 | ±0% | 1,200 |
| 2017/07/10 | 1,094 | 1,100 | 1,094 | 1,100 | +6.5 | +0.6% | 1,800 |
| 2017/07/07 | 1,098.5 | 1,100 | 1,093.5 | 1,093.5 | -4 | -0.4% | 3,200 |
| 2017/07/06 | 1,097.5 | 1,097.5 | 1,097.5 | 1,097.5 | +1.5 | +0.1% | 200 |
| 2017/07/05 | 1,096.5 | 1,096.5 | 1,096 | 1,096 | ±0 | ±0% | 2,800 |
| 2017/07/04 | 1,097 | 1,097 | 1,091 | 1,096 | -1 | -0.1% | 1,000 |
| 2017/07/03 | 1,097 | 1,097.5 | 1,097 | 1,097 | ±0 | ±0% | 10,000 |
| 2017/06/30 | 1,097 | 1,097 | 1,097 | 1,097 | ±0 | ±0% | 800 |
| 2017/06/29 | 1,097.5 | 1,097.5 | 1,085 | 1,097 | -0.5 | ±0% | 2,400 |
| 2017/06/28 | 1,108 | 1,108 | 1,097.5 | 1,097.5 | -4.5 | -0.4% | 2,400 |
| 2017/06/27 | 1,102 | 1,102 | 1,102 | 1,102 | +8 | +0.7% | 600 |
| 2017/06/26 | 1,107 | 1,107 | 1,091 | 1,094 | -12 | -1.1% | 2,600 |
| 2017/06/23 | 1,106 | 1,106 | 1,102.5 | 1,106 | -0.5 | ±0% | 2,200 |
| 2017/06/22 | 1,098.5 | 1,106.5 | 1,098.5 | 1,106.5 | +8 | +0.7% | 600 |
| 2017/06/21 | 1,105 | 1,105 | 1,098.5 | 1,098.5 | -1.5 | -0.1% | 1,800 |
| 2017/06/20 | 1,100.5 | 1,103.5 | 1,100 | 1,100 | -0.5 | ±0% | 3,400 |
| 2017/06/19 | 1,100.5 | 1,103.5 | 1,099 | 1,100.5 | +2 | +0.2% | 2,800 |
| 2017/06/16 | 1,100 | 1,100.5 | 1,098.5 | 1,098.5 | -1.5 | -0.1% | 1,200 |
| 2017/06/15 | 1,095.5 | 1,100 | 1,095.5 | 1,100 | -0.5 | ±0% | 600 |
| 2017/06/14 | 1,101.5 | 1,101.5 | 1,100.5 | 1,100.5 | ±0 | ±0% | 2,800 |
| 2017/06/13 | 1,100.5 | 1,100.5 | 1,100.5 | 1,100.5 | -4.5 | -0.4% | 400 |
| 2017/06/12 | 1,107 | 1,107.5 | 1,105 | 1,105 | -2 | -0.2% | 3,000 |
| 2017/06/09 | 1,101.5 | 1,107 | 1,101.5 | 1,107 | +5.5 | +0.5% | 2,000 |
| 2017/06/08 | 1,100.5 | 1,101.5 | 1,100.5 | 1,101.5 | +1 | +0.1% | 600 |
| 2017/06/07 | 1,100 | 1,112 | 1,100 | 1,100.5 | ±0 | ±0% | 1,000 |
| 2017/06/06 | 1,100.5 | 1,100.5 | 1,100 | 1,100.5 | ±0 | ±0% | 600 |
| 2017/06/05 | 1,102 | 1,119.5 | 1,099 | 1,100.5 | +1 | +0.1% | 4,600 |
| 2017/06/02 | 1,097.5 | 1,100.5 | 1,090 | 1,099.5 | -1 | -0.1% | 4,600 |
| 2017/06/01 | 1,100.5 | 1,100.5 | 1,100.5 | 1,100.5 | +11 | +1% | 400 |
| 2017/05/31 | 1,100 | 1,100 | 1,089.5 | 1,089.5 | -10 | -0.9% | 1,000 |
| 2017/05/30 | 1,100.5 | 1,101 | 1,098 | 1,099.5 | - | - | 3,200 |
| 2017/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/26 | 1,100.5 | 1,101 | 1,100 | 1,100 | -1 | -0.1% | 800 |
| 2017/05/25 | 1,109 | 1,109 | 1,101 | 1,101 | -8 | -0.7% | 1,600 |
| 2017/05/24 | 1,104 | 1,109 | 1,100 | 1,109 | +5 | +0.5% | 1,800 |
| 2017/05/23 | 1,105 | 1,108.5 | 1,104 | 1,104 | ±0 | ±0% | 1,200 |
| 2017/05/22 | 1,109 | 1,109.5 | 1,104 | 1,104 | -5 | -0.5% | 3,400 |
| 2017/05/19 | 1,106 | 1,110 | 1,104 | 1,109 | +4 | +0.4% | 2,000 |
| 2017/05/18 | 1,110 | 1,110 | 1,102.5 | 1,105 | -9.5 | -0.9% | 1,200 |
| 2017/05/17 | 1,109 | 1,114.5 | 1,100 | 1,114.5 | +5 | +0.5% | 1,000 |
| 2017/05/16 | 1,092 | 1,114 | 1,092 | 1,109.5 | +21.5 | +2% | 3,000 |
| 2017/05/15 | 1,113 | 1,113 | 1,060 | 1,088 | -25 | -2.2% | 6,800 |
| 2017/05/12 | 1,116 | 1,120 | 1,113 | 1,113 | +0.5 | ±0% | 2,800 |
1901～
1950
件表示中 / 6947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 | 172,800円 | +3.9% | +3.9% | 2.03% | 46.43倍 | 1.07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 | 263,600円 | +6.2% | -20.1% | 1.71% | 18.40倍 | 0.77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 | 107,400円 | +4.0% | -4.2% | 1.86% | 8.59倍 | 1.32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 | 205,700円 | +7.1% | +16.5% | 0.73% | 44.45倍 | 2.13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
