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 |
|---|---|---|---|---|---|---|---|
| 2009/03/03 | 1,020 | 1,020 | 1,015 | 1,020 | +20 | +2% | 1,400 |
| 2009/03/02 | 1,025 | 1,025 | 1,000 | 1,000 | -30 | -2.9% | 3,800 |
| 2009/02/27 | 1,030 | 1,030 | 1,030 | 1,030 | -10 | -1% | 600 |
| 2009/02/26 | 1,040 | 1,050 | 1,040 | 1,040 | +10 | +1% | 800 |
| 2009/02/25 | 1,030 | 1,030 | 1,030 | 1,030 | +5 | +0.5% | 3,800 |
| 2009/02/24 | 1,040 | 1,040 | 1,025 | 1,025 | -25 | -2.4% | 600 |
| 2009/02/23 | 1,050 | 1,050 | 1,025 | 1,050 | +25 | +2.4% | 800 |
| 2009/02/20 | 1,050 | 1,050 | 1,025 | 1,025 | -20 | -1.9% | 6,200 |
| 2009/02/19 | 1,045 | 1,045 | 1,045 | 1,045 | ±0 | ±0% | 800 |
| 2009/02/18 | 1,045 | 1,045 | 1,045 | 1,045 | -5 | -0.5% | 600 |
| 2009/02/17 | 1,055 | 1,070 | 1,050 | 1,050 | -10 | -0.9% | 2,400 |
| 2009/02/16 | 1,060 | 1,060 | 1,060 | 1,060 | -15 | -1.4% | 800 |
| 2009/02/13 | 1,085 | 1,085 | 1,075 | 1,075 | +15 | +1.4% | 400 |
| 2009/02/12 | 1,055 | 1,060 | 1,055 | 1,060 | -15 | -1.4% | 1,200 |
| 2009/02/10 | 1,080 | 1,080 | 1,075 | 1,075 | +15 | +1.4% | 600 |
| 2009/02/09 | 1,090 | 1,090 | 1,060 | 1,060 | -15 | -1.4% | 1,600 |
| 2009/02/06 | 1,060 | 1,075 | 1,060 | 1,075 | +20 | +1.9% | 600 |
| 2009/02/05 | 1,065 | 1,065 | 1,055 | 1,055 | ±0 | ±0% | 600 |
| 2009/02/04 | 1,055 | 1,095 | 1,055 | 1,055 | -5 | -0.5% | 1,400 |
| 2009/02/03 | 1,055 | 1,060 | 1,055 | 1,060 | -5 | -0.5% | 600 |
| 2009/02/02 | 1,065 | 1,065 | 1,060 | 1,065 | +5 | +0.5% | 600 |
| 2009/01/30 | 1,060 | 1,060 | 1,060 | 1,060 | -15 | -1.4% | 200 |
| 2009/01/29 | 1,075 | 1,075 | 1,055 | 1,075 | +15 | +1.4% | 1,400 |
| 2009/01/28 | 1,060 | 1,060 | 1,060 | 1,060 | +15 | +1.4% | 200 |
| 2009/01/27 | 1,080 | 1,080 | 1,040 | 1,045 | ±0 | ±0% | 600 |
| 2009/01/26 | 1,050 | 1,050 | 1,045 | 1,045 | -5 | -0.5% | 1,000 |
| 2009/01/23 | 1,075 | 1,075 | 1,050 | 1,050 | -25 | -2.3% | 2,400 |
| 2009/01/22 | 1,075 | 1,075 | 1,075 | 1,075 | +25 | +2.4% | 400 |
| 2009/01/21 | 1,075 | 1,075 | 1,050 | 1,050 | -25 | -2.3% | 3,400 |
| 2009/01/20 | 1,075 | 1,075 | 1,075 | 1,075 | +25 | +2.4% | 200 |
| 2009/01/19 | 1,075 | 1,075 | 1,050 | 1,050 | -5 | -0.5% | 1,600 |
| 2009/01/16 | 1,070 | 1,070 | 1,055 | 1,055 | -20 | -1.9% | 600 |
| 2009/01/15 | 1,075 | 1,075 | 1,075 | 1,075 | -20 | -1.8% | 400 |
| 2009/01/14 | 1,095 | 1,095 | 1,095 | 1,095 | +5 | +0.5% | 1,000 |
| 2009/01/13 | 1,090 | 1,090 | 1,090 | 1,090 | -5 | -0.5% | 200 |
| 2009/01/09 | 1,095 | 1,095 | 1,095 | 1,095 | ±0 | ±0% | 200 |
| 2009/01/08 | 1,095 | 1,095 | 1,095 | 1,095 | +25 | +2.3% | 400 |
| 2009/01/07 | 1,075 | 1,095 | 1,070 | 1,070 | -25 | -2.3% | 4,400 |
| 2009/01/06 | 1,070 | 1,095 | 1,070 | 1,095 | +25 | +2.3% | 1,000 |
| 2009/01/05 | 1,095 | 1,095 | 1,070 | 1,070 | -30 | -2.7% | 400 |
| 2008/12/30 | 1,095 | 1,100 | 1,095 | 1,100 | +5 | +0.5% | 400 |
| 2008/12/29 | 1,050 | 1,095 | 1,050 | 1,095 | +5 | +0.5% | 800 |
| 2008/12/26 | 1,105 | 1,110 | 1,040 | 1,090 | ±0 | ±0% | 13,600 |
| 2008/12/25 | 1,055 | 1,090 | 1,055 | 1,090 | +40 | +3.8% | 1,200 |
| 2008/12/24 | 1,050 | 1,055 | 1,050 | 1,050 | +5 | +0.5% | 2,400 |
| 2008/12/22 | 1,025 | 1,050 | 1,025 | 1,045 | +25 | +2.5% | 1,800 |
| 2008/12/19 | 1,020 | 1,025 | 1,020 | 1,020 | -10 | -1% | 2,800 |
| 2008/12/18 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 600 |
| 2008/12/17 | 1,025 | 1,040 | 1,020 | 1,030 | +5 | +0.5% | 1,000 |
| 2008/12/16 | 1,025 | 1,045 | 1,020 | 1,025 | -10 | -1% | 2,000 |
4001～
4050
件表示中 / 6991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 | 181,800円 | +6.0% | +15.7% | 2.48% | 11.82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 |
| 六甲バタ | 124,900円 | +1.3% | -54.0% | 1.60% | 40.55倍 | 0.79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 | 48,400円 | +14.3% | +111.4% | 0.00% | 103.20倍 | 24.90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 |
| 紀文食品 | 108,500円 | +6.2% | +6.2% | 2.17% | 8.26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
