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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 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 |
| 2015/08/18 | 1,170 | 1,185 | 1,165 | 1,185 | +10 | +0.9% | 3,000 |
| 2015/08/17 | 1,180 | 1,180 | 1,165 | 1,175 | ±0 | ±0% | 1,600 |
| 2015/08/14 | 1,165 | 1,175 | 1,160 | 1,175 | +20 | +1.7% | 3,200 |
| 2015/08/13 | 1,150 | 1,155 | 1,140 | 1,155 | +5 | +0.4% | 7,200 |
| 2015/08/12 | 1,140 | 1,190 | 1,140 | 1,150 | +10 | +0.9% | 8,600 |
| 2015/08/11 | 1,150 | 1,170 | 1,140 | 1,140 | -15 | -1.3% | 12,400 |
| 2015/08/10 | 1,165 | 1,165 | 1,145 | 1,155 | -20 | -1.7% | 10,800 |
| 2015/08/07 | 1,190 | 1,210 | 1,170 | 1,175 | -10 | -0.8% | 8,600 |
| 2015/08/06 | 1,210 | 1,225 | 1,185 | 1,185 | -25 | -2.1% | 6,400 |
| 2015/08/05 | 1,225 | 1,235 | 1,210 | 1,210 | -5 | -0.4% | 2,600 |
| 2015/08/04 | 1,225 | 1,230 | 1,210 | 1,215 | ±0 | ±0% | 2,400 |
| 2015/08/03 | 1,210 | 1,230 | 1,210 | 1,215 | ±0 | ±0% | 1,200 |
| 2015/07/31 | 1,215 | 1,235 | 1,210 | 1,215 | ±0 | ±0% | 3,000 |
| 2015/07/30 | 1,235 | 1,235 | 1,200 | 1,215 | -20 | -1.6% | 7,800 |
| 2015/07/29 | 1,250 | 1,250 | 1,210 | 1,235 | +25 | +2.1% | 12,000 |
| 2015/07/28 | 1,195 | 1,270 | 1,195 | 1,210 | +15 | +1.3% | 32,800 |
| 2015/07/27 | 1,200 | 1,205 | 1,195 | 1,195 | -5 | -0.4% | 2,800 |
| 2015/07/24 | 1,200 | 1,210 | 1,200 | 1,200 | ±0 | ±0% | 4,200 |
| 2015/07/23 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 800 |
| 2015/07/22 | 1,205 | 1,210 | 1,200 | 1,210 | +5 | +0.4% | 3,800 |
| 2015/07/21 | 1,200 | 1,205 | 1,195 | 1,205 | +5 | +0.4% | 11,800 |
| 2015/07/17 | 1,200 | 1,200 | 1,190 | 1,200 | +5 | +0.4% | 5,000 |
| 2015/07/16 | 1,200 | 1,200 | 1,190 | 1,195 | -5 | -0.4% | 5,800 |
| 2015/07/15 | 1,185 | 1,200 | 1,165 | 1,200 | +10 | +0.8% | 7,000 |
| 2015/07/14 | 1,175 | 1,195 | 1,155 | 1,190 | +40 | +3.5% | 6,400 |
| 2015/07/13 | 1,140 | 1,150 | 1,140 | 1,150 | +10 | +0.9% | 2,000 |
| 2015/07/10 | 1,125 | 1,145 | 1,125 | 1,140 | +15 | +1.3% | 2,800 |
| 2015/07/09 | 1,130 | 1,135 | 1,125 | 1,125 | -10 | -0.9% | 7,600 |
| 2015/07/08 | 1,175 | 1,175 | 1,135 | 1,135 | -20 | -1.7% | 7,400 |
| 2015/07/07 | 1,155 | 1,175 | 1,150 | 1,155 | ±0 | ±0% | 3,800 |
| 2015/07/06 | 1,165 | 1,165 | 1,155 | 1,155 | -25 | -2.1% | 1,000 |
| 2015/07/03 | 1,170 | 1,185 | 1,165 | 1,180 | +10 | +0.9% | 1,200 |
| 2015/07/02 | 1,195 | 1,195 | 1,165 | 1,170 | -25 | -2.1% | 1,200 |
| 2015/07/01 | 1,195 | 1,200 | 1,160 | 1,195 | -5 | -0.4% | 2,800 |
| 2015/06/30 | 1,130 | 1,200 | 1,130 | 1,200 | +60 | +5.3% | 9,000 |
| 2015/06/29 | 1,150 | 1,160 | 1,130 | 1,140 | -25 | -2.1% | 5,800 |
2401～
2450
件表示中 / 6990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 | 183,200円 | +6.0% | +15.7% | 2.46% | 11.91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 |
| フルッタフルッタ | 38,200円 | +56.9% | +58.1% | 0.00% | 101.33倍 | 10.29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 |
| 六甲バタ | 127,100円 | +1.3% | -54.0% | 1.57% | 41.26倍 | 0.81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 |
| ベースフード | 48,200円 | +14.3% | +111.4% | 0.00% | 102.77倍 | 24.79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 |
| ヨシムラフード | 105,100円 | +4.5% | -31.8% | 0.00% | 22.41倍 | 2.28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 |
市場注目の銘柄
チャート関連のコラム
