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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 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 |
| 2017/02/24 | 1,087 | 1,100 | 1,087 | 1,095 | +9 | +0.8% | 10,000 |
| 2017/02/23 | 1,085 | 1,088.5 | 1,085 | 1,086 | -1 | -0.1% | 3,600 |
| 2017/02/22 | 1,085 | 1,087 | 1,085 | 1,087 | +7.5 | +0.7% | 3,800 |
| 2017/02/21 | 1,080 | 1,080.5 | 1,079.5 | 1,079.5 | ±0 | ±0% | 3,000 |
| 2017/02/20 | 1,078 | 1,080 | 1,074.5 | 1,079.5 | +5 | +0.5% | 7,600 |
| 2017/02/17 | 1,078.5 | 1,078.5 | 1,067.5 | 1,074.5 | -1 | -0.1% | 3,000 |
| 2017/02/16 | 1,077.5 | 1,077.5 | 1,070.5 | 1,075.5 | +0.5 | ±0% | 1,800 |
| 2017/02/15 | 1,070 | 1,075 | 1,067.5 | 1,075 | +5 | +0.5% | 3,400 |
2001～
2050
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 | 32,800円 | +56.9% | +58.1% | 0.00% | 87.01倍 | 8.84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 | 104,700円 | +4.5% | -31.8% | 0.00% | 22.32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 | 252,500円 | +0.9% | -43.2% | 1.78% | 35.25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
