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 |
|---|---|---|---|---|---|---|---|
| 2016/02/18 | 1,065 | 1,080 | 1,065 | 1,075 | +15 | +1.4% | 2,600 |
| 2016/02/17 | 1,070 | 1,080 | 1,060 | 1,060 | -15 | -1.4% | 3,000 |
| 2016/02/16 | 1,075 | 1,075 | 1,055 | 1,075 | +10 | +0.9% | 2,000 |
| 2016/02/15 | 1,050 | 1,070 | 1,045 | 1,065 | +45 | +4.4% | 6,400 |
| 2016/02/12 | 1,070 | 1,070 | 1,020 | 1,020 | -50 | -4.7% | 6,400 |
| 2016/02/10 | 1,115 | 1,115 | 1,070 | 1,070 | -45 | -4% | 6,200 |
| 2016/02/09 | 1,105 | 1,115 | 1,085 | 1,115 | +5 | +0.5% | 9,600 |
| 2016/02/08 | 1,115 | 1,120 | 1,100 | 1,110 | -5 | -0.4% | 12,600 |
| 2016/02/05 | 1,130 | 1,130 | 1,115 | 1,115 | -10 | -0.9% | 1,400 |
| 2016/02/04 | 1,120 | 1,130 | 1,120 | 1,125 | -5 | -0.4% | 1,200 |
| 2016/02/03 | 1,120 | 1,130 | 1,115 | 1,130 | +5 | +0.4% | 2,200 |
| 2016/02/02 | 1,130 | 1,130 | 1,120 | 1,125 | ±0 | ±0% | 2,000 |
| 2016/02/01 | 1,125 | 1,125 | 1,120 | 1,125 | ±0 | ±0% | 2,600 |
| 2016/01/29 | 1,130 | 1,130 | 1,115 | 1,125 | +10 | +0.9% | 3,200 |
| 2016/01/28 | 1,125 | 1,130 | 1,115 | 1,115 | -5 | -0.4% | 1,600 |
| 2016/01/27 | 1,130 | 1,130 | 1,120 | 1,120 | -5 | -0.4% | 1,600 |
| 2016/01/26 | 1,115 | 1,125 | 1,110 | 1,125 | +5 | +0.4% | 3,600 |
| 2016/01/25 | 1,115 | 1,125 | 1,115 | 1,120 | +5 | +0.4% | 3,400 |
| 2016/01/22 | 1,115 | 1,115 | 1,115 | 1,115 | ±0 | ±0% | 1,000 |
| 2016/01/21 | 1,120 | 1,125 | 1,115 | 1,115 | -10 | -0.9% | 3,800 |
| 2016/01/20 | 1,125 | 1,140 | 1,120 | 1,125 | ±0 | ±0% | 6,600 |
| 2016/01/19 | 1,125 | 1,125 | 1,120 | 1,125 | ±0 | ±0% | 2,000 |
| 2016/01/18 | 1,120 | 1,125 | 1,115 | 1,125 | -15 | -1.3% | 4,800 |
| 2016/01/15 | 1,135 | 1,150 | 1,135 | 1,140 | +5 | +0.4% | 3,200 |
| 2016/01/14 | 1,135 | 1,145 | 1,120 | 1,135 | -5 | -0.4% | 3,600 |
| 2016/01/13 | 1,125 | 1,140 | 1,120 | 1,140 | +20 | +1.8% | 4,000 |
| 2016/01/12 | 1,130 | 1,140 | 1,120 | 1,120 | -5 | -0.4% | 5,000 |
| 2016/01/08 | 1,140 | 1,140 | 1,125 | 1,125 | -15 | -1.3% | 5,000 |
| 2016/01/07 | 1,145 | 1,145 | 1,140 | 1,140 | -10 | -0.9% | 600 |
| 2016/01/06 | 1,155 | 1,155 | 1,140 | 1,150 | ±0 | ±0% | 2,800 |
| 2016/01/05 | 1,150 | 1,150 | 1,140 | 1,150 | -5 | -0.4% | 2,600 |
| 2016/01/04 | 1,160 | 1,160 | 1,150 | 1,155 | ±0 | ±0% | 4,400 |
| 2015/12/30 | 1,150 | 1,155 | 1,140 | 1,155 | +5 | +0.4% | 2,400 |
| 2015/12/29 | 1,155 | 1,155 | 1,150 | 1,150 | ±0 | ±0% | 2,000 |
| 2015/12/28 | 1,150 | 1,165 | 1,150 | 1,150 | ±0 | ±0% | 3,800 |
| 2015/12/25 | 1,145 | 1,150 | 1,135 | 1,150 | +5 | +0.4% | 3,400 |
| 2015/12/24 | 1,145 | 1,145 | 1,130 | 1,145 | ±0 | ±0% | 2,800 |
| 2015/12/22 | 1,130 | 1,145 | 1,120 | 1,145 | +20 | +1.8% | 4,600 |
| 2015/12/21 | 1,125 | 1,130 | 1,125 | 1,125 | ±0 | ±0% | 11,400 |
| 2015/12/18 | 1,140 | 1,140 | 1,125 | 1,125 | -20 | -1.7% | 7,000 |
| 2015/12/17 | 1,150 | 1,150 | 1,145 | 1,145 | +10 | +0.9% | 1,600 |
| 2015/12/16 | 1,130 | 1,145 | 1,130 | 1,135 | +5 | +0.4% | 3,400 |
| 2015/12/15 | 1,140 | 1,140 | 1,130 | 1,130 | -5 | -0.4% | 2,800 |
| 2015/12/14 | 1,130 | 1,135 | 1,130 | 1,135 | ±0 | ±0% | 2,200 |
| 2015/12/11 | 1,135 | 1,150 | 1,130 | 1,135 | -10 | -0.9% | 8,800 |
| 2015/12/10 | 1,145 | 1,145 | 1,135 | 1,145 | ±0 | ±0% | 5,200 |
| 2015/12/09 | 1,140 | 1,145 | 1,135 | 1,145 | ±0 | ±0% | 3,000 |
| 2015/12/08 | 1,145 | 1,145 | 1,140 | 1,145 | ±0 | ±0% | 1,400 |
| 2015/12/07 | 1,140 | 1,150 | 1,140 | 1,145 | +10 | +0.9% | 5,000 |
| 2015/12/04 | 1,145 | 1,145 | 1,135 | 1,135 | -10 | -0.9% | 3,800 |
2251～
2300
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
