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 |
|---|---|---|---|---|---|---|---|
| 2017/02/24 | 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 |
| 2017/02/14 | 1,067.5 | 1,072.5 | 1,067.5 | 1,070 | +2.5 | +0.2% | 3,800 |
| 2017/02/13 | 1,067.5 | 1,067.5 | 1,064 | 1,067.5 | +2.5 | +0.2% | 5,800 |
| 2017/02/10 | 1,064 | 1,067.5 | 1,064 | 1,065 | +1 | +0.1% | 5,200 |
| 2017/02/09 | 1,056 | 1,064.5 | 1,056 | 1,064 | +2 | +0.2% | 1,600 |
| 2017/02/08 | 1,057.5 | 1,062.5 | 1,056 | 1,062 | +0.5 | ±0% | 2,000 |
| 2017/02/07 | 1,060.5 | 1,061.5 | 1,060.5 | 1,061.5 | -0.5 | ±0% | 1,600 |
| 2017/02/06 | 1,063.5 | 1,063.5 | 1,053 | 1,062 | -0.5 | ±0% | 1,800 |
| 2017/02/03 | 1,064.5 | 1,064.5 | 1,056 | 1,062.5 | +3.5 | +0.3% | 1,400 |
| 2017/02/02 | 1,060 | 1,060 | 1,057.5 | 1,059 | -7 | -0.7% | 1,200 |
| 2017/02/01 | 1,067 | 1,067 | 1,066 | 1,066 | +12 | +1.1% | 400 |
| 2017/01/31 | 1,043.5 | 1,067.5 | 1,043.5 | 1,054 | -14.5 | -1.4% | 7,800 |
| 2017/01/30 | 1,067 | 1,068.5 | 1,052 | 1,068.5 | +2.5 | +0.2% | 5,400 |
| 2017/01/27 | 1,062.5 | 1,066 | 1,050 | 1,066 | +1 | +0.1% | 1,200 |
| 2017/01/26 | 1,065 | 1,065 | 1,053 | 1,065 | +7 | +0.7% | 2,400 |
| 2017/01/25 | 1,064.5 | 1,065 | 1,058 | 1,058 | +5 | +0.5% | 3,000 |
| 2017/01/24 | 1,053 | 1,057.5 | 1,053 | 1,053 | +5 | +0.5% | 2,800 |
| 2017/01/23 | 1,049.5 | 1,055 | 1,048 | 1,048 | +5 | +0.5% | 2,800 |
| 2017/01/20 | 1,040 | 1,050 | 1,040 | 1,043 | +9 | +0.9% | 2,800 |
| 2017/01/19 | 1,048.5 | 1,050 | 1,034 | 1,034 | -11 | -1.1% | 5,400 |
| 2017/01/18 | 1,052.5 | 1,053 | 1,044 | 1,045 | -8.5 | -0.8% | 2,800 |
| 2017/01/17 | 1,062.5 | 1,062.5 | 1,053.5 | 1,053.5 | -10 | -0.9% | 2,600 |
| 2017/01/16 | 1,060 | 1,063.5 | 1,057.5 | 1,063.5 | +3.5 | +0.3% | 3,000 |
| 2017/01/13 | 1,055 | 1,061.5 | 1,053 | 1,060 | -2 | -0.2% | 4,000 |
| 2017/01/12 | 1,055 | 1,064.5 | 1,055 | 1,062 | -5.5 | -0.5% | 4,200 |
| 2017/01/11 | 1,067 | 1,068.5 | 1,066.5 | 1,067.5 | +1.5 | +0.1% | 1,000 |
| 2017/01/10 | 1,070 | 1,070.5 | 1,066 | 1,066 | -7 | -0.7% | 1,600 |
| 2017/01/06 | 1,073.5 | 1,073.5 | 1,065 | 1,073 | +0.5 | ±0% | 3,000 |
| 2017/01/05 | 1,065 | 1,073.5 | 1,064 | 1,072.5 | +8.5 | +0.8% | 3,400 |
| 2017/01/04 | 1,071.5 | 1,071.5 | 1,051 | 1,064 | -0.5 | ±0% | 4,600 |
| 2016/12/30 | 1,067.5 | 1,067.5 | 1,036.5 | 1,064.5 | -6.5 | -0.6% | 2,800 |
| 2016/12/29 | 1,050 | 1,071 | 1,050 | 1,071 | -1 | -0.1% | 800 |
| 2016/12/28 | 1,050.5 | 1,072 | 1,050.5 | 1,072 | +2.5 | +0.2% | 2,600 |
| 2016/12/27 | 1,074 | 1,074 | 1,068.5 | 1,069.5 | -5.5 | -0.5% | 2,600 |
| 2016/12/26 | 1,076.5 | 1,080 | 1,059 | 1,075 | +3.5 | +0.3% | 7,000 |
| 2016/12/22 | 1,070 | 1,092.5 | 1,070 | 1,071.5 | +6.5 | +0.6% | 16,200 |
| 2016/12/21 | 1,056 | 1,065 | 1,056 | 1,065 | +14 | +1.3% | 10,000 |
| 2016/12/20 | 1,040 | 1,062.5 | 1,040 | 1,051 | +11 | +1.1% | 11,800 |
| 2016/12/19 | 1,044 | 1,044 | 1,040 | 1,040 | ±0 | ±0% | 2,800 |
| 2016/12/16 | 1,039.5 | 1,040 | 1,037.5 | 1,040 | +2 | +0.2% | 3,400 |
| 2016/12/15 | 1,037.5 | 1,038 | 1,034.5 | 1,038 | +7 | +0.7% | 2,800 |
| 2016/12/14 | 1,025.5 | 1,034 | 1,025.5 | 1,031 | +6 | +0.6% | 5,600 |
| 2016/12/13 | 1,020 | 1,025 | 1,020 | 1,025 | +5 | +0.5% | 6,200 |
2001～
2050
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
