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 |
|---|---|---|---|---|---|---|---|
| 2008/10/14 | 1,105 | 1,105 | 1,000 | 1,095 | +145 | +15.3% | 3,200 |
| 2008/10/10 | 970 | 970 | 945 | 950 | -95 | -9.1% | 4,800 |
| 2008/10/09 | 950 | 1,045 | 950 | 1,045 | +20 | +2% | 4,600 |
| 2008/10/08 | 1,100 | 1,130 | 1,025 | 1,025 | -140 | -12% | 2,800 |
| 2008/10/07 | 1,165 | 1,165 | 1,150 | 1,165 | -10 | -0.9% | 4,000 |
| 2008/10/06 | 1,215 | 1,215 | 1,175 | 1,175 | ±0 | ±0% | 1,200 |
| 2008/10/03 | 1,175 | 1,200 | 1,175 | 1,175 | ±0 | ±0% | 1,000 |
| 2008/10/02 | 1,220 | 1,250 | 1,175 | 1,175 | -25 | -2.1% | 1,600 |
| 2008/10/01 | 1,175 | 1,200 | 1,175 | 1,200 | +45 | +3.9% | 1,600 |
| 2008/09/30 | 1,155 | 1,165 | 1,155 | 1,155 | -25 | -2.1% | 2,600 |
| 2008/09/29 | 1,200 | 1,200 | 1,180 | 1,180 | -45 | -3.7% | 1,200 |
| 2008/09/26 | 1,225 | 1,225 | 1,225 | 1,225 | +50 | +4.3% | 200 |
| 2008/09/25 | 1,160 | 1,175 | 1,160 | 1,175 | -75 | -6% | 3,200 |
| 2008/09/24 | 1,255 | 1,255 | 1,250 | 1,250 | ±0 | ±0% | 3,800 |
| 2008/09/22 | 1,230 | 1,250 | 1,230 | 1,250 | +25 | +2% | 1,200 |
| 2008/09/19 | 1,225 | 1,225 | 1,200 | 1,225 | +25 | +2.1% | 1,600 |
| 2008/09/18 | 1,235 | 1,235 | 1,200 | 1,200 | -60 | -4.8% | 400 |
| 2008/09/17 | 1,175 | 1,260 | 1,175 | 1,260 | +85 | +7.2% | 1,600 |
| 2008/09/16 | 1,185 | 1,185 | 1,175 | 1,175 | -75 | -6% | 3,800 |
| 2008/09/12 | 1,225 | 1,250 | 1,200 | 1,250 | +35 | +2.9% | 2,400 |
| 2008/09/11 | 1,200 | 1,215 | 1,200 | 1,215 | +15 | +1.3% | 600 |
| 2008/09/10 | 1,210 | 1,210 | 1,200 | 1,200 | -30 | -2.4% | 3,400 |
| 2008/09/09 | 1,260 | 1,260 | 1,230 | 1,230 | +5 | +0.4% | 400 |
| 2008/09/08 | 1,200 | 1,250 | 1,200 | 1,225 | +25 | +2.1% | 1,200 |
| 2008/09/05 | 1,200 | 1,215 | 1,200 | 1,200 | -50 | -4% | 2,400 |
| 2008/09/04 | 1,250 | 1,255 | 1,250 | 1,250 | -30 | -2.3% | 600 |
| 2008/09/03 | 1,280 | 1,280 | 1,280 | 1,280 | +30 | +2.4% | 400 |
| 2008/09/02 | 1,280 | 1,280 | 1,250 | 1,250 | ±0 | ±0% | 1,600 |
| 2008/09/01 | 1,250 | 1,250 | 1,250 | 1,250 | -35 | -2.7% | 200 |
| 2008/08/29 | 1,290 | 1,290 | 1,285 | 1,285 | ±0 | ±0% | 400 |
| 2008/08/28 | 1,285 | 1,285 | 1,275 | 1,285 | +10 | +0.8% | 1,000 |
| 2008/08/27 | 1,255 | 1,275 | 1,255 | 1,275 | +20 | +1.6% | 1,400 |
| 2008/08/26 | 1,255 | 1,255 | 1,255 | 1,255 | -40 | -3.1% | 200 |
| 2008/08/25 | 1,295 | 1,295 | 1,295 | 1,295 | - | - | 1,400 |
| 2008/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/21 | 1,300 | 1,300 | 1,295 | 1,295 | +5 | +0.4% | 1,800 |
| 2008/08/20 | 1,250 | 1,290 | 1,250 | 1,290 | +40 | +3.2% | 4,200 |
| 2008/08/19 | 1,250 | 1,250 | 1,250 | 1,250 | -45 | -3.5% | 1,200 |
| 2008/08/18 | 1,225 | 1,295 | 1,225 | 1,295 | +45 | +3.6% | 3,000 |
| 2008/08/15 | 1,250 | 1,250 | 1,225 | 1,250 | ±0 | ±0% | 2,000 |
| 2008/08/14 | 1,225 | 1,250 | 1,225 | 1,250 | +10 | +0.8% | 1,400 |
| 2008/08/13 | 1,250 | 1,250 | 1,240 | 1,240 | -60 | -4.6% | 1,600 |
| 2008/08/12 | 1,280 | 1,300 | 1,240 | 1,300 | -25 | -1.9% | 1,600 |
| 2008/08/11 | 1,325 | 1,325 | 1,325 | 1,325 | +50 | +3.9% | 200 |
| 2008/08/08 | 1,285 | 1,285 | 1,275 | 1,275 | -70 | -5.2% | 1,800 |
| 2008/08/07 | 1,320 | 1,350 | 1,320 | 1,345 | +25 | +1.9% | 5,600 |
| 2008/08/06 | 1,350 | 1,350 | 1,320 | 1,320 | +55 | +4.3% | 3,000 |
| 2008/08/05 | 1,325 | 1,325 | 1,245 | 1,265 | -60 | -4.5% | 1,600 |
| 2008/08/04 | 1,345 | 1,345 | 1,320 | 1,325 | ±0 | ±0% | 2,400 |
| 2008/08/01 | 1,325 | 1,325 | 1,320 | 1,325 | ±0 | ±0% | 2,800 |
4051～
4100
件表示中 / 6949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 | 173,500円 | +3.9% | +3.9% | 2.02% | 46.61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 |
| エバラ食品 | 265,500円 | +6.2% | -20.1% | 1.69% | 18.53倍 | 0.77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 | 107,600円 | +4.0% | -4.2% | 1.86% | 8.60倍 | 1.32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 |
| イートアンドＨ | 208,600円 | +7.1% | +16.5% | 0.72% | 45.07倍 | 2.16倍 |
|
外食チェーンと冷凍食品製造の２軸。いずれも「大阪王将」ブランドが柱。全国５工場が稼働中 |
| ベースフード | 43,300円 | +14.3% | +111.4% | 0.00% | 92.13倍 | 22.21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
