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 |
|---|---|---|---|---|---|---|---|
| 2008/02/25 | 1,250 | 1,265 | 1,245 | 1,250 | +5 | +0.4% | 2,000 |
| 2008/02/22 | 1,245 | 1,245 | 1,240 | 1,245 | -5 | -0.4% | 1,000 |
| 2008/02/21 | 1,260 | 1,265 | 1,185 | 1,250 | +50 | +4.2% | 1,800 |
| 2008/02/20 | 1,185 | 1,200 | 1,185 | 1,200 | +15 | +1.3% | 5,200 |
| 2008/02/19 | 1,180 | 1,185 | 1,100 | 1,185 | +10 | +0.9% | 6,200 |
| 2008/02/18 | 1,175 | 1,175 | 1,175 | 1,175 | +20 | +1.7% | 1,800 |
| 2008/02/15 | 1,155 | 1,155 | 1,155 | 1,155 | -20 | -1.7% | 800 |
| 2008/02/14 | 1,175 | 1,180 | 1,155 | 1,175 | ±0 | ±0% | 2,600 |
| 2008/02/13 | 1,130 | 1,175 | 1,130 | 1,175 | +60 | +5.4% | 1,600 |
| 2008/02/12 | 1,130 | 1,130 | 1,115 | 1,115 | -15 | -1.3% | 2,000 |
| 2008/02/08 | 1,180 | 1,185 | 1,130 | 1,130 | -50 | -4.2% | 3,200 |
| 2008/02/07 | 1,185 | 1,190 | 1,125 | 1,180 | -5 | -0.4% | 3,800 |
| 2008/02/06 | 1,195 | 1,195 | 1,175 | 1,185 | -10 | -0.8% | 2,200 |
| 2008/02/05 | 1,250 | 1,250 | 1,175 | 1,195 | -55 | -4.4% | 1,600 |
| 2008/02/04 | 1,275 | 1,275 | 1,250 | 1,250 | -20 | -1.6% | 2,800 |
| 2008/02/01 | 1,265 | 1,270 | 1,225 | 1,270 | +5 | +0.4% | 16,200 |
| 2008/01/31 | 1,270 | 1,270 | 1,250 | 1,265 | +15 | +1.2% | 12,800 |
| 2008/01/30 | 1,270 | 1,270 | 1,250 | 1,250 | -30 | -2.3% | 1,400 |
| 2008/01/29 | 1,270 | 1,285 | 1,210 | 1,280 | -5 | -0.4% | 7,400 |
| 2008/01/28 | 1,235 | 1,285 | 1,160 | 1,285 | +35 | +2.8% | 13,000 |
| 2008/01/25 | 1,125 | 1,250 | 1,100 | 1,250 | +150 | +13.6% | 11,800 |
| 2008/01/24 | 1,050 | 1,150 | 1,050 | 1,100 | +25 | +2.3% | 7,200 |
| 2008/01/23 | 1,015 | 1,075 | 1,015 | 1,075 | +60 | +5.9% | 4,200 |
| 2008/01/22 | 1,060 | 1,060 | 1,010 | 1,015 | -45 | -4.2% | 6,400 |
| 2008/01/21 | 1,080 | 1,080 | 1,050 | 1,060 | -20 | -1.9% | 12,800 |
| 2008/01/18 | 1,005 | 1,085 | 1,005 | 1,080 | +40 | +3.8% | 3,800 |
| 2008/01/17 | 990 | 1,050 | 990 | 1,040 | ±0 | ±0% | 9,400 |
| 2008/01/16 | 1,080 | 1,080 | 1,000 | 1,040 | -55 | -5% | 22,400 |
| 2008/01/15 | 1,105 | 1,125 | 1,095 | 1,095 | -5 | -0.5% | 7,200 |
| 2008/01/11 | 1,130 | 1,130 | 1,100 | 1,100 | ±0 | ±0% | 4,200 |
| 2008/01/10 | 1,125 | 1,130 | 1,100 | 1,100 | -25 | -2.2% | 8,800 |
| 2008/01/09 | 1,125 | 1,145 | 1,125 | 1,125 | -10 | -0.9% | 4,800 |
| 2008/01/08 | 1,125 | 1,140 | 1,100 | 1,135 | +10 | +0.9% | 5,400 |
| 2008/01/07 | 1,130 | 1,140 | 1,110 | 1,125 | +45 | +4.2% | 6,200 |
| 2008/01/04 | 1,090 | 1,100 | 1,080 | 1,080 | -20 | -1.8% | 4,600 |
| 2007/12/28 | 1,100 | 1,140 | 1,100 | 1,100 | -40 | -3.5% | 10,800 |
| 2007/12/27 | 1,170 | 1,175 | 1,120 | 1,140 | -20 | -1.7% | 29,400 |
| 2007/12/26 | 1,150 | 1,165 | 1,140 | 1,160 | +10 | +0.9% | 16,200 |
| 2007/12/25 | 1,165 | 1,180 | 1,150 | 1,150 | -15 | -1.3% | 27,000 |
| 2007/12/21 | 1,175 | 1,195 | 1,140 | 1,165 | -50 | -4.1% | 26,000 |
| 2007/12/20 | 1,235 | 1,250 | 1,140 | 1,215 | -20 | -1.6% | 29,800 |
| 2007/12/19 | 1,255 | 1,265 | 1,225 | 1,235 | -40 | -3.1% | 37,800 |
| 2007/12/18 | 1,260 | 1,275 | 1,250 | 1,275 | +15 | +1.2% | 21,000 |
| 2007/12/17 | 1,285 | 1,330 | 1,260 | 1,260 | -15 | -1.2% | 20,200 |
| 2007/12/14 | 1,350 | 1,350 | 1,275 | 1,275 | -25 | -1.9% | 17,600 |
| 2007/12/13 | 1,310 | 1,350 | 1,290 | 1,300 | ±0 | ±0% | 15,600 |
| 2007/12/12 | 1,350 | 1,350 | 1,300 | 1,300 | -50 | -3.7% | 13,200 |
| 2007/12/11 | 1,385 | 1,385 | 1,350 | 1,350 | -30 | -2.2% | 12,400 |
| 2007/12/10 | 1,380 | 1,385 | 1,375 | 1,380 | ±0 | ±0% | 3,000 |
| 2007/12/07 | 1,375 | 1,385 | 1,375 | 1,380 | -5 | -0.4% | 1,400 |
4251～
4300
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 | 182,600円 | +6.0% | +15.7% | 2.46% | 11.87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 | 126,200円 | +1.3% | -54.0% | 1.58% | 40.97倍 | 0.80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 | 48,000円 | +14.3% | +111.4% | 0.00% | 102.35倍 | 24.69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 | 104,400円 | +4.5% | -31.8% | 0.00% | 22.26倍 | 2.26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 | 109,200円 | +6.2% | +6.2% | 2.15% | 8.31倍 | 1.20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
