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 |
|---|---|---|---|---|---|---|---|
| 2017/05/11 | 1,114 | 1,114 | 1,112.5 | 1,112.5 | +7 | +0.6% | 1,600 |
| 2017/05/10 | 1,110.5 | 1,121.5 | 1,105.5 | 1,105.5 | -5.5 | -0.5% | 3,000 |
| 2017/05/09 | 1,108.5 | 1,122 | 1,108 | 1,111 | +2 | +0.2% | 2,400 |
| 2017/05/08 | 1,120 | 1,120 | 1,106.5 | 1,109 | -7.5 | -0.7% | 2,400 |
| 2017/05/02 | 1,117 | 1,117 | 1,107 | 1,116.5 | +13.5 | +1.2% | 800 |
| 2017/05/01 | 1,125 | 1,125 | 1,103 | 1,103 | -22 | -2% | 600 |
| 2017/04/28 | 1,132.5 | 1,144.5 | 1,125 | 1,125 | +4 | +0.4% | 2,400 |
| 2017/04/27 | 1,130 | 1,130.5 | 1,121 | 1,121 | -5 | -0.4% | 2,200 |
| 2017/04/26 | 1,112.5 | 1,133 | 1,112.5 | 1,126 | +19 | +1.7% | 5,200 |
| 2017/04/25 | 1,111 | 1,111 | 1,107 | 1,107 | +5.5 | +0.5% | 1,400 |
| 2017/04/24 | 1,083 | 1,102 | 1,082.5 | 1,101.5 | +1.5 | +0.1% | 1,800 |
| 2017/04/21 | 1,100 | 1,100 | 1,099 | 1,100 | +6.5 | +0.6% | 4,000 |
| 2017/04/20 | 1,087.5 | 1,093.5 | 1,087.5 | 1,093.5 | +6 | +0.6% | 4,200 |
| 2017/04/19 | 1,077 | 1,090 | 1,077 | 1,087.5 | +10.5 | +1% | 2,000 |
| 2017/04/18 | 1,075 | 1,077 | 1,075 | 1,077 | +2.5 | +0.2% | 1,600 |
| 2017/04/17 | 1,061 | 1,074.5 | 1,061 | 1,074.5 | +11.5 | +1.1% | 1,200 |
| 2017/04/14 | 1,060 | 1,070 | 1,055 | 1,063 | +3 | +0.3% | 1,800 |
| 2017/04/13 | 1,066 | 1,066 | 1,060 | 1,060 | -6 | -0.6% | 3,600 |
| 2017/04/12 | 1,072.5 | 1,072.5 | 1,066 | 1,066 | -6.5 | -0.6% | 2,000 |
| 2017/04/11 | 1,075.5 | 1,076 | 1,068 | 1,072.5 | -5.5 | -0.5% | 3,000 |
| 2017/04/10 | 1,090 | 1,090 | 1,078 | 1,078 | -14.5 | -1.3% | 1,000 |
| 2017/04/07 | 1,100.5 | 1,100.5 | 1,090 | 1,092.5 | -6.5 | -0.6% | 2,800 |
| 2017/04/06 | 1,109.5 | 1,109.5 | 1,099 | 1,099 | -1.5 | -0.1% | 1,200 |
| 2017/04/05 | 1,104.5 | 1,107.5 | 1,100.5 | 1,100.5 | -8 | -0.7% | 2,800 |
| 2017/04/04 | 1,123.5 | 1,123.5 | 1,108 | 1,108.5 | -14 | -1.2% | 1,600 |
| 2017/04/03 | 1,141 | 1,145.5 | 1,115.5 | 1,122.5 | -22.5 | -2% | 5,000 |
| 2017/03/31 | 1,166 | 1,166 | 1,145 | 1,145 | -12.5 | -1.1% | 1,600 |
| 2017/03/30 | 1,149 | 1,169.5 | 1,141 | 1,157.5 | +5 | +0.4% | 5,800 |
| 2017/03/29 | 1,111 | 1,171 | 1,111 | 1,152.5 | -38 | -3.2% | 11,800 |
| 2017/03/28 | 1,187.5 | 1,193.5 | 1,181 | 1,190.5 | +2.5 | +0.2% | 8,400 |
| 2017/03/27 | 1,180.5 | 1,188 | 1,180.5 | 1,188 | +10.5 | +0.9% | 7,600 |
| 2017/03/24 | 1,170.5 | 1,177.5 | 1,170.5 | 1,177.5 | +7.5 | +0.6% | 7,000 |
| 2017/03/23 | 1,175 | 1,175 | 1,170 | 1,170 | -5 | -0.4% | 2,400 |
| 2017/03/22 | 1,174 | 1,175 | 1,171 | 1,175 | ±0 | ±0% | 3,600 |
| 2017/03/21 | 1,175 | 1,175 | 1,166.5 | 1,175 | ±0 | ±0% | 10,000 |
| 2017/03/17 | 1,167 | 1,175 | 1,167 | 1,175 | ±0 | ±0% | 4,600 |
| 2017/03/16 | 1,172.5 | 1,175 | 1,165 | 1,175 | +1.5 | +0.1% | 10,200 |
| 2017/03/15 | 1,172.5 | 1,175 | 1,172.5 | 1,173.5 | +1 | +0.1% | 5,400 |
| 2017/03/14 | 1,173 | 1,174.5 | 1,171 | 1,172.5 | -2.5 | -0.2% | 4,200 |
| 2017/03/13 | 1,175 | 1,175 | 1,170.5 | 1,175 | +1 | +0.1% | 5,200 |
| 2017/03/10 | 1,169 | 1,175.5 | 1,168.5 | 1,174 | +5 | +0.4% | 8,800 |
| 2017/03/09 | 1,167.5 | 1,172.5 | 1,166 | 1,169 | +1.5 | +0.1% | 4,000 |
| 2017/03/08 | 1,159.5 | 1,177.5 | 1,159.5 | 1,167.5 | +8 | +0.7% | 13,200 |
| 2017/03/07 | 1,160 | 1,160 | 1,150 | 1,159.5 | -0.5 | ±0% | 5,800 |
| 2017/03/06 | 1,158.5 | 1,165.5 | 1,150 | 1,160 | +5 | +0.4% | 8,000 |
| 2017/03/03 | 1,132 | 1,155 | 1,125.5 | 1,155 | +23.5 | +2.1% | 18,600 |
| 2017/03/02 | 1,129.5 | 1,134.5 | 1,122.5 | 1,131.5 | +2.5 | +0.2% | 4,000 |
| 2017/03/01 | 1,130 | 1,134 | 1,125.5 | 1,129 | +4 | +0.4% | 11,200 |
| 2017/02/28 | 1,111.5 | 1,132.5 | 1,111.5 | 1,125 | +19.5 | +1.8% | 18,000 |
| 2017/02/27 | 1,102.5 | 1,120 | 1,102.5 | 1,105.5 | +10.5 | +1% | 12,000 |
1951～
2000
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
