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 |
|---|---|---|---|---|---|---|---|
| 2010/05/28 | 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 |
| 2010/04/19 | 1,015 | 1,020 | 1,015 | 1,020 | +10 | +1% | 4,000 |
| 2010/04/16 | 1,015 | 1,015 | 1,010 | 1,010 | -15 | -1.5% | 3,000 |
| 2010/04/15 | 1,025 | 1,025 | 1,015 | 1,025 | ±0 | ±0% | 3,800 |
| 2010/04/14 | 1,025 | 1,025 | 1,025 | 1,025 | ±0 | ±0% | 2,000 |
| 2010/04/13 | 1,030 | 1,030 | 1,025 | 1,025 | -5 | -0.5% | 1,000 |
| 2010/04/12 | 1,030 | 1,035 | 1,025 | 1,030 | -5 | -0.5% | 1,800 |
| 2010/04/09 | 1,035 | 1,035 | 1,035 | 1,035 | +15 | +1.5% | 400 |
| 2010/04/08 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 200 |
| 2010/04/07 | 1,020 | 1,025 | 1,020 | 1,020 | ±0 | ±0% | 1,200 |
| 2010/04/06 | 1,020 | 1,025 | 1,020 | 1,020 | ±0 | ±0% | 1,800 |
| 2010/04/05 | 1,020 | 1,020 | 1,015 | 1,020 | ±0 | ±0% | 2,000 |
| 2010/04/02 | 1,025 | 1,025 | 1,015 | 1,020 | ±0 | ±0% | 2,600 |
| 2010/04/01 | 1,020 | 1,020 | 1,020 | 1,020 | +5 | +0.5% | 1,200 |
| 2010/03/31 | 1,020 | 1,020 | 1,015 | 1,015 | ±0 | ±0% | 1,000 |
| 2010/03/30 | 1,020 | 1,025 | 1,005 | 1,015 | ±0 | ±0% | 7,000 |
| 2010/03/29 | 1,075 | 1,075 | 1,005 | 1,015 | -70 | -6.5% | 8,400 |
| 2010/03/26 | 1,095 | 1,100 | 1,060 | 1,085 | -5 | -0.5% | 6,000 |
| 2010/03/25 | 1,070 | 1,100 | 1,070 | 1,090 | +30 | +2.8% | 4,600 |
| 2010/03/24 | 1,045 | 1,060 | 1,045 | 1,060 | +20 | +1.9% | 2,600 |
| 2010/03/23 | 1,035 | 1,045 | 1,035 | 1,040 | +5 | +0.5% | 5,200 |
| 2010/03/19 | 1,020 | 1,035 | 1,020 | 1,035 | +20 | +2% | 4,600 |
| 2010/03/18 | 1,020 | 1,020 | 1,015 | 1,015 | -5 | -0.5% | 800 |
| 2010/03/17 | 1,020 | 1,020 | 1,015 | 1,020 | ±0 | ±0% | 1,400 |
| 2010/03/16 | 1,025 | 1,025 | 1,020 | 1,020 | ±0 | ±0% | 2,200 |
| 2010/03/15 | 1,015 | 1,020 | 1,015 | 1,020 | +5 | +0.5% | 1,400 |
3701～
3750
件表示中 / 6992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 | 179,800円 | +6.0% | +15.7% | 2.50% | 11.69倍 | 1.09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 |
| ベースフード | 48,700円 | +14.3% | +111.4% | 0.00% | 103.84倍 | 25.05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% | 22.40倍 | 2.27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 |
| エバラ食品 | 251,000円 | +0.9% | -43.2% | 1.79% | 35.04倍 | 0.72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 | 108,300円 | +6.2% | +6.2% | 2.17% | 8.24倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
