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 |
|---|---|---|---|---|---|---|---|
| 2010/07/02 | 990 | 990 | 990 | 990 | +5 | +0.5% | 200 |
| 2010/07/01 | 985 | 985 | 985 | 985 | ±0 | ±0% | 200 |
| 2010/06/30 | 990 | 990 | 985 | 985 | -5 | -0.5% | 800 |
| 2010/06/29 | 990 | 990 | 990 | 990 | ±0 | ±0% | 1,600 |
| 2010/06/28 | 990 | 990 | 990 | 990 | ±0 | ±0% | 200 |
| 2010/06/25 | 990 | 1,000 | 990 | 990 | ±0 | ±0% | 1,800 |
| 2010/06/24 | 995 | 995 | 990 | 990 | ±0 | ±0% | 600 |
| 2010/06/23 | 990 | 990 | 990 | 990 | -5 | -0.5% | 800 |
| 2010/06/22 | 995 | 995 | 995 | 995 | ±0 | ±0% | 400 |
| 2010/06/21 | 995 | 995 | 985 | 995 | ±0 | ±0% | 4,200 |
| 2010/06/18 | 990 | 995 | 990 | 995 | +5 | +0.5% | 1,600 |
| 2010/06/17 | 985 | 990 | 985 | 990 | +5 | +0.5% | 800 |
| 2010/06/16 | 985 | 985 | 985 | 985 | ±0 | ±0% | 3,400 |
| 2010/06/15 | 1,000 | 1,000 | 985 | 985 | -15 | -1.5% | 2,200 |
| 2010/06/14 | 1,000 | 1,000 | 1,000 | 1,000 | +5 | +0.5% | 1,600 |
| 2010/06/11 | 1,000 | 1,000 | 995 | 995 | ±0 | ±0% | 2,600 |
| 2010/06/10 | 985 | 995 | 985 | 995 | +10 | +1% | 1,000 |
| 2010/06/09 | 980 | 985 | 980 | 985 | -5 | -0.5% | 400 |
| 2010/06/08 | 995 | 995 | 985 | 990 | +5 | +0.5% | 600 |
| 2010/06/07 | 985 | 990 | 985 | 985 | ±0 | ±0% | 1,200 |
| 2010/06/04 | 990 | 990 | 985 | 985 | ±0 | ±0% | 800 |
| 2010/06/03 | 985 | 985 | 985 | 985 | ±0 | ±0% | 400 |
| 2010/06/02 | 980 | 985 | 980 | 985 | +10 | +1% | 400 |
| 2010/06/01 | 985 | 985 | 975 | 975 | -15 | -1.5% | 3,200 |
| 2010/05/31 | 1,000 | 1,000 | 980 | 990 | +10 | +1% | 2,000 |
| 2010/05/28 | 980 | 995 | 980 | 980 | +5 | +0.5% | 1,400 |
| 2010/05/27 | 975 | 975 | 975 | 975 | ±0 | ±0% | 200 |
| 2010/05/26 | 980 | 990 | 950 | 975 | -15 | -1.5% | 6,600 |
| 2010/05/25 | 1,000 | 1,000 | 990 | 990 | -10 | -1% | 2,800 |
| 2010/05/24 | 990 | 1,005 | 990 | 1,000 | +10 | +1% | 1,600 |
| 2010/05/21 | 990 | 990 | 990 | 990 | -10 | -1% | 2,600 |
| 2010/05/20 | 1,005 | 1,005 | 1,000 | 1,000 | -5 | -0.5% | 6,000 |
| 2010/05/19 | 1,000 | 1,005 | 1,000 | 1,005 | ±0 | ±0% | 5,200 |
| 2010/05/18 | 1,010 | 1,015 | 1,005 | 1,005 | -5 | -0.5% | 3,400 |
| 2010/05/17 | 1,025 | 1,025 | 1,010 | 1,010 | -20 | -1.9% | 2,600 |
| 2010/05/14 | 1,020 | 1,030 | 1,020 | 1,030 | +15 | +1.5% | 400 |
| 2010/05/13 | 1,030 | 1,030 | 1,015 | 1,015 | ±0 | ±0% | 2,000 |
| 2010/05/12 | 1,015 | 1,015 | 1,015 | 1,015 | -5 | -0.5% | 400 |
| 2010/05/11 | 1,020 | 1,025 | 1,015 | 1,020 | +5 | +0.5% | 1,600 |
| 2010/05/10 | 1,015 | 1,020 | 1,015 | 1,015 | ±0 | ±0% | 2,000 |
| 2010/05/07 | 1,015 | 1,015 | 1,010 | 1,015 | -5 | -0.5% | 4,000 |
| 2010/05/06 | 1,045 | 1,045 | 1,020 | 1,020 | -25 | -2.4% | 4,200 |
| 2010/04/30 | 1,065 | 1,065 | 1,035 | 1,045 | -20 | -1.9% | 4,400 |
| 2010/04/28 | 1,060 | 1,065 | 1,045 | 1,065 | +5 | +0.5% | 2,600 |
| 2010/04/27 | 1,050 | 1,060 | 1,050 | 1,060 | +15 | +1.4% | 1,800 |
| 2010/04/26 | 1,045 | 1,050 | 1,045 | 1,045 | +5 | +0.5% | 3,400 |
| 2010/04/23 | 1,035 | 1,040 | 1,035 | 1,040 | +5 | +0.5% | 800 |
| 2010/04/22 | 1,025 | 1,040 | 1,025 | 1,035 | ±0 | ±0% | 1,400 |
| 2010/04/21 | 1,035 | 1,040 | 1,035 | 1,035 | +5 | +0.5% | 3,400 |
| 2010/04/20 | 1,020 | 1,030 | 1,020 | 1,030 | +10 | +1% | 3,200 |
3651～
3700
件表示中 / 6967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 | 177,000円 | +6.0% | +15.7% | 2.54% | 11.58倍 | 1.08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 |
| 六甲バタ | 122,000円 | +1.3% | -54.0% | 1.64% | 39.61倍 | 0.77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 |
| エバラ食品 | 256,200円 | +0.9% | -43.2% | 1.76% | 35.77倍 | 0.73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 | 106,100円 | +6.2% | +6.2% | 2.21% | 8.07倍 | 1.17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 | 44,400円 | +14.3% | +111.4% | 0.00% | 94.47倍 | 22.77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 |
市場注目の銘柄
チャート関連のコラム
