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 |
|---|---|---|---|---|---|---|---|
| 2015/11/02 | 1,170 | 1,170 | 1,135 | 1,145 | -25 | -2.1% | 6,200 |
| 2015/10/30 | 1,170 | 1,175 | 1,155 | 1,170 | +5 | +0.4% | 10,000 |
| 2015/10/29 | 1,155 | 1,165 | 1,155 | 1,165 | +10 | +0.9% | 2,400 |
| 2015/10/28 | 1,150 | 1,165 | 1,145 | 1,155 | +5 | +0.4% | 2,000 |
| 2015/10/27 | 1,160 | 1,165 | 1,150 | 1,150 | ±0 | ±0% | 1,200 |
| 2015/10/26 | 1,155 | 1,160 | 1,145 | 1,150 | ±0 | ±0% | 6,000 |
| 2015/10/23 | 1,140 | 1,155 | 1,140 | 1,150 | +20 | +1.8% | 5,600 |
| 2015/10/22 | 1,135 | 1,150 | 1,130 | 1,130 | -10 | -0.9% | 1,600 |
| 2015/10/21 | 1,125 | 1,145 | 1,125 | 1,140 | -5 | -0.4% | 2,200 |
| 2015/10/20 | 1,125 | 1,150 | 1,110 | 1,145 | +15 | +1.3% | 8,400 |
| 2015/10/19 | 1,125 | 1,130 | 1,110 | 1,130 | +10 | +0.9% | 3,600 |
| 2015/10/16 | 1,115 | 1,125 | 1,115 | 1,120 | +5 | +0.4% | 2,400 |
| 2015/10/15 | 1,120 | 1,125 | 1,110 | 1,115 | -5 | -0.4% | 4,200 |
| 2015/10/14 | 1,125 | 1,125 | 1,120 | 1,120 | ±0 | ±0% | 1,000 |
| 2015/10/13 | 1,125 | 1,125 | 1,110 | 1,120 | ±0 | ±0% | 2,600 |
| 2015/10/09 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 1,600 |
| 2015/10/08 | 1,120 | 1,120 | 1,110 | 1,120 | ±0 | ±0% | 2,800 |
| 2015/10/07 | 1,125 | 1,125 | 1,120 | 1,120 | +5 | +0.4% | 1,400 |
| 2015/10/06 | 1,125 | 1,125 | 1,115 | 1,115 | -10 | -0.9% | 2,000 |
| 2015/10/05 | 1,110 | 1,125 | 1,110 | 1,125 | +5 | +0.4% | 2,000 |
| 2015/10/02 | 1,120 | 1,120 | 1,120 | 1,120 | -5 | -0.4% | 200 |
| 2015/10/01 | 1,120 | 1,125 | 1,120 | 1,125 | -10 | -0.9% | 400 |
| 2015/09/30 | 1,110 | 1,135 | 1,105 | 1,135 | +25 | +2.3% | 1,600 |
| 2015/09/29 | 1,115 | 1,120 | 1,100 | 1,110 | -20 | -1.8% | 7,400 |
| 2015/09/28 | 1,130 | 1,130 | 1,130 | 1,130 | -5 | -0.4% | 600 |
| 2015/09/25 | 1,155 | 1,155 | 1,130 | 1,135 | -20 | -1.7% | 2,600 |
| 2015/09/24 | 1,145 | 1,155 | 1,145 | 1,155 | +10 | +0.9% | 5,600 |
| 2015/09/18 | 1,150 | 1,160 | 1,140 | 1,145 | +10 | +0.9% | 2,800 |
| 2015/09/17 | 1,140 | 1,150 | 1,135 | 1,135 | +15 | +1.3% | 5,200 |
| 2015/09/16 | 1,125 | 1,125 | 1,120 | 1,120 | -5 | -0.4% | 1,000 |
| 2015/09/15 | 1,130 | 1,130 | 1,125 | 1,125 | -5 | -0.4% | 1,400 |
| 2015/09/14 | 1,140 | 1,140 | 1,120 | 1,130 | -10 | -0.9% | 2,400 |
| 2015/09/11 | 1,120 | 1,140 | 1,120 | 1,140 | +15 | +1.3% | 1,600 |
| 2015/09/10 | 1,135 | 1,135 | 1,125 | 1,125 | -5 | -0.4% | 1,400 |
| 2015/09/09 | 1,125 | 1,135 | 1,120 | 1,130 | +5 | +0.4% | 4,400 |
| 2015/09/08 | 1,140 | 1,140 | 1,125 | 1,125 | -25 | -2.2% | 3,600 |
| 2015/09/07 | 1,135 | 1,150 | 1,130 | 1,150 | +15 | +1.3% | 5,400 |
| 2015/09/04 | 1,155 | 1,155 | 1,135 | 1,135 | -5 | -0.4% | 5,000 |
| 2015/09/03 | 1,155 | 1,155 | 1,140 | 1,140 | -10 | -0.9% | 2,000 |
| 2015/09/02 | 1,140 | 1,155 | 1,140 | 1,150 | ±0 | ±0% | 3,400 |
| 2015/09/01 | 1,160 | 1,160 | 1,150 | 1,150 | -15 | -1.3% | 3,800 |
| 2015/08/31 | 1,195 | 1,195 | 1,160 | 1,165 | -25 | -2.1% | 4,200 |
| 2015/08/28 | 1,180 | 1,190 | 1,160 | 1,190 | +35 | +3% | 4,400 |
| 2015/08/27 | 1,155 | 1,175 | 1,155 | 1,155 | +15 | +1.3% | 5,200 |
| 2015/08/26 | 1,125 | 1,150 | 1,125 | 1,140 | +10 | +0.9% | 2,800 |
| 2015/08/25 | 1,115 | 1,130 | 1,100 | 1,130 | +5 | +0.4% | 8,800 |
| 2015/08/24 | 1,125 | 1,155 | 1,105 | 1,125 | -55 | -4.7% | 7,800 |
| 2015/08/21 | 1,135 | 1,180 | 1,135 | 1,180 | +45 | +4% | 7,600 |
| 2015/08/20 | 1,165 | 1,175 | 1,135 | 1,135 | -40 | -3.4% | 13,200 |
| 2015/08/19 | 1,175 | 1,180 | 1,175 | 1,175 | -10 | -0.8% | 1,800 |
2401～
2450
件表示中 / 7026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 | 207,800円 | +4.7% | +38.9% | 2.17% | 12.24倍 | 1.26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 |
| なとり | 199,600円 | +2.3% | -9.6% | 1.30% | 19.78倍 | 0.96倍 |
|
イカ、サラミ、チーズなどの多品種のおつまみを提供する国内最大手の総合おつまみメーカー |
| フジ日本 | 113,200円 | +3.2% | -9.6% | 3.00% | 12.62倍 | 1.22倍 |
|
双日系の精糖中堅。業務用強い。砂糖から作る食物繊維「イヌリン」開発、機能性表示取得し育成 |
| 佐藤食 | 314,500円 | +0.6% | -14.5% | 1.34% | 23.13倍 | 0.57倍 |
|
天然素材エキス専業。粉末化技術で定評。本社工場など愛知県に３工場、生産設備刷新が課題 |
| ファーマフーズ | 95,900円 | +4.6% | -56.2% | 2.61% | 17.31倍 | 2.30倍 |
|
卵黄由来サプリや化粧品の通販が柱。機能性食品素材「ギャバ」等は内外の食品メーカーへ販売 |
市場注目の銘柄
チャート関連のコラム
