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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 1,100 | 1,107 | 1,099 | 1,106.5 | +6.5 | +0.6% | 8,600 |
| 2017/09/20 | 1,112.5 | 1,113 | 1,096 | 1,100 | -12.5 | -1.1% | 12,600 |
| 2017/09/19 | 1,109 | 1,112.5 | 1,109 | 1,112.5 | +5 | +0.5% | 800 |
| 2017/09/15 | 1,107.5 | 1,107.5 | 1,103.5 | 1,107.5 | ±0 | ±0% | 1,400 |
| 2017/09/14 | 1,101.5 | 1,110 | 1,101.5 | 1,107.5 | +6 | +0.5% | 4,200 |
| 2017/09/13 | 1,100.5 | 1,101.5 | 1,100.5 | 1,101.5 | -1 | -0.1% | 2,200 |
| 2017/09/12 | 1,109.5 | 1,109.5 | 1,102.5 | 1,102.5 | -7 | -0.6% | 600 |
| 2017/09/11 | 1,101.5 | 1,109.5 | 1,100.5 | 1,109.5 | +3.5 | +0.3% | 1,800 |
| 2017/09/08 | 1,106 | 1,106 | 1,106 | 1,106 | ±0 | ±0% | 200 |
| 2017/09/07 | 1,119 | 1,119 | 1,106 | 1,106 | -9.5 | -0.9% | 400 |
| 2017/09/06 | 1,101.5 | 1,115.5 | 1,101 | 1,115.5 | +14.5 | +1.3% | 3,200 |
| 2017/09/05 | 1,107.5 | 1,107.5 | 1,101 | 1,101 | -1.5 | -0.1% | 1,200 |
| 2017/09/04 | 1,102.5 | 1,102.5 | 1,102.5 | 1,102.5 | ±0 | ±0% | 200 |
| 2017/09/01 | 1,119 | 1,119 | 1,102.5 | 1,102.5 | -6.5 | -0.6% | 600 |
| 2017/08/31 | 1,109 | 1,109 | 1,109 | 1,109 | ±0 | ±0% | 600 |
| 2017/08/30 | 1,114 | 1,114 | 1,100 | 1,109 | -3.5 | -0.3% | 6,800 |
| 2017/08/29 | 1,124 | 1,124 | 1,112.5 | 1,112.5 | -7.5 | -0.7% | 1,400 |
| 2017/08/28 | 1,120.5 | 1,120.5 | 1,110.5 | 1,120 | -0.5 | ±0% | 1,400 |
| 2017/08/25 | 1,125 | 1,129.5 | 1,120.5 | 1,120.5 | -4.5 | -0.4% | 2,200 |
| 2017/08/24 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 200 |
| 2017/08/23 | 1,129.5 | 1,129.5 | 1,125 | 1,125 | -4.5 | -0.4% | 800 |
| 2017/08/22 | 1,125 | 1,133.5 | 1,125 | 1,129.5 | +4.5 | +0.4% | 1,800 |
| 2017/08/21 | 1,115.5 | 1,125 | 1,115.5 | 1,125 | +9.5 | +0.9% | 7,200 |
| 2017/08/18 | 1,115.5 | 1,115.5 | 1,115.5 | 1,115.5 | +0.5 | ±0% | 200 |
| 2017/08/17 | 1,109.5 | 1,115 | 1,109.5 | 1,115 | +5.5 | +0.5% | 3,800 |
| 2017/08/16 | 1,115 | 1,115 | 1,109.5 | 1,109.5 | -0.5 | ±0% | 5,200 |
| 2017/08/15 | 1,105 | 1,110 | 1,105 | 1,110 | +0.5 | ±0% | 1,000 |
| 2017/08/14 | 1,109.5 | 1,109.5 | 1,109.5 | 1,109.5 | ±0 | ±0% | 600 |
| 2017/08/10 | 1,100 | 1,109.5 | 1,100 | 1,109.5 | +12 | +1.1% | 600 |
| 2017/08/09 | 1,097.5 | 1,097.5 | 1,097.5 | 1,097.5 | ±0 | ±0% | 200 |
| 2017/08/08 | 1,097.5 | 1,097.5 | 1,097.5 | 1,097.5 | -0.5 | ±0% | 1,200 |
| 2017/08/07 | 1,120 | 1,120 | 1,086 | 1,098 | -22 | -2% | 4,800 |
| 2017/08/04 | 1,118 | 1,120 | 1,118 | 1,120 | +2 | +0.2% | 1,200 |
| 2017/08/03 | 1,118 | 1,119 | 1,117.5 | 1,118 | ±0 | ±0% | 800 |
| 2017/08/02 | 1,119.5 | 1,119.5 | 1,118 | 1,118 | -1.5 | -0.1% | 1,000 |
| 2017/08/01 | 1,118 | 1,120 | 1,118 | 1,119.5 | +1.5 | +0.1% | 600 |
| 2017/07/31 | 1,120 | 1,120 | 1,118 | 1,118 | -1 | -0.1% | 1,000 |
| 2017/07/28 | 1,119 | 1,119 | 1,119 | 1,119 | +0.5 | ±0% | 200 |
| 2017/07/27 | 1,117 | 1,118.5 | 1,117 | 1,118.5 | +2.5 | +0.2% | 1,000 |
| 2017/07/26 | 1,138.5 | 1,138.5 | 1,116 | 1,116 | -17 | -1.5% | 3,000 |
| 2017/07/25 | 1,126 | 1,133 | 1,126 | 1,133 | +8 | +0.7% | 2,400 |
| 2017/07/24 | 1,132 | 1,133.5 | 1,125 | 1,125 | -7 | -0.6% | 3,400 |
| 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 |
1901～
1950
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 | 182,900円 | +6.0% | +15.7% | 2.46% | 11.94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 |
| 六甲バタ | 127,000円 | +1.3% | -54.0% | 1.57% | 41.23倍 | 0.80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 | 33,000円 | +56.9% | +58.1% | 0.00% | 87.54倍 | 8.89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 | 104,600円 | +4.5% | -31.8% | 0.00% | 22.30倍 | 2.26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 | 252,700円 | +0.9% | -43.2% | 1.78% | 35.28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
