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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 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 |
| 2015/06/26 | 1,165 | 1,180 | 1,160 | 1,165 | -10 | -0.9% | 5,000 |
| 2015/06/25 | 1,190 | 1,200 | 1,170 | 1,175 | -15 | -1.3% | 8,400 |
| 2015/06/24 | 1,185 | 1,190 | 1,185 | 1,190 | +5 | +0.4% | 400 |
| 2015/06/23 | 1,180 | 1,205 | 1,180 | 1,185 | -10 | -0.8% | 3,000 |
| 2015/06/22 | 1,205 | 1,210 | 1,195 | 1,195 | -10 | -0.8% | 4,600 |
| 2015/06/19 | 1,215 | 1,220 | 1,195 | 1,205 | +20 | +1.7% | 1,800 |
| 2015/06/18 | 1,210 | 1,210 | 1,175 | 1,185 | -15 | -1.3% | 6,400 |
| 2015/06/17 | 1,195 | 1,220 | 1,195 | 1,200 | ±0 | ±0% | 6,800 |
| 2015/06/16 | 1,195 | 1,240 | 1,180 | 1,200 | +35 | +3% | 25,200 |
| 2015/06/15 | 1,165 | 1,165 | 1,155 | 1,165 | -5 | -0.4% | 1,000 |
| 2015/06/12 | 1,175 | 1,190 | 1,160 | 1,170 | -20 | -1.7% | 5,400 |
| 2015/06/11 | 1,175 | 1,190 | 1,175 | 1,190 | +5 | +0.4% | 2,800 |
| 2015/06/10 | 1,170 | 1,185 | 1,160 | 1,185 | +20 | +1.7% | 6,200 |
| 2015/06/09 | 1,175 | 1,180 | 1,165 | 1,165 | -10 | -0.9% | 4,400 |
2451～
2500
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
