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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2007/12/06 | 1,355 | 1,385 | 1,355 | 1,385 | +35 | +2.6% | 1,000 |
| 2007/12/05 | 1,380 | 1,380 | 1,350 | 1,350 | -30 | -2.2% | 3,000 |
| 2007/12/04 | 1,350 | 1,380 | 1,350 | 1,380 | +15 | +1.1% | 600 |
| 2007/12/03 | 1,375 | 1,380 | 1,355 | 1,365 | +5 | +0.4% | 2,600 |
| 2007/11/30 | 1,385 | 1,385 | 1,360 | 1,360 | ±0 | ±0% | 2,600 |
| 2007/11/29 | 1,350 | 1,375 | 1,350 | 1,360 | +15 | +1.1% | 1,800 |
| 2007/11/28 | 1,350 | 1,350 | 1,325 | 1,345 | +10 | +0.7% | 6,000 |
| 2007/11/27 | 1,330 | 1,340 | 1,330 | 1,335 | +5 | +0.4% | 4,200 |
| 2007/11/26 | 1,360 | 1,360 | 1,330 | 1,330 | ±0 | ±0% | 2,200 |
| 2007/11/22 | 1,330 | 1,330 | 1,320 | 1,330 | +10 | +0.8% | 2,800 |
| 2007/11/21 | 1,330 | 1,330 | 1,320 | 1,320 | -5 | -0.4% | 5,400 |
| 2007/11/20 | 1,320 | 1,330 | 1,320 | 1,325 | +5 | +0.4% | 2,600 |
| 2007/11/19 | 1,340 | 1,340 | 1,315 | 1,320 | -15 | -1.1% | 9,400 |
| 2007/11/16 | 1,390 | 1,390 | 1,315 | 1,335 | -5 | -0.4% | 12,800 |
| 2007/11/15 | 1,325 | 1,350 | 1,325 | 1,340 | ±0 | ±0% | 2,800 |
| 2007/11/14 | 1,340 | 1,345 | 1,340 | 1,340 | +15 | +1.1% | 1,400 |
| 2007/11/13 | 1,330 | 1,340 | 1,325 | 1,325 | -15 | -1.1% | 2,800 |
| 2007/11/12 | 1,325 | 1,350 | 1,325 | 1,340 | -15 | -1.1% | 6,800 |
| 2007/11/09 | 1,350 | 1,355 | 1,350 | 1,355 | +5 | +0.4% | 3,000 |
| 2007/11/08 | 1,355 | 1,355 | 1,345 | 1,350 | ±0 | ±0% | 4,000 |
| 2007/11/07 | 1,355 | 1,360 | 1,350 | 1,350 | ±0 | ±0% | 2,600 |
| 2007/11/06 | 1,355 | 1,355 | 1,350 | 1,350 | ±0 | ±0% | 3,200 |
| 2007/11/05 | 1,325 | 1,360 | 1,325 | 1,350 | ±0 | ±0% | 3,600 |
| 2007/11/02 | 1,355 | 1,360 | 1,325 | 1,350 | ±0 | ±0% | 14,000 |
| 2007/11/01 | 1,355 | 1,365 | 1,350 | 1,350 | -10 | -0.7% | 3,000 |
| 2007/10/31 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 4,000 |
| 2007/10/30 | 1,335 | 1,370 | 1,335 | 1,350 | -25 | -1.8% | 4,600 |
| 2007/10/29 | 1,360 | 1,375 | 1,330 | 1,375 | +5 | +0.4% | 6,800 |
| 2007/10/26 | 1,370 | 1,370 | 1,340 | 1,370 | +5 | +0.4% | 4,400 |
| 2007/10/25 | 1,375 | 1,375 | 1,365 | 1,365 | +15 | +1.1% | 2,200 |
| 2007/10/24 | 1,360 | 1,365 | 1,350 | 1,350 | -15 | -1.1% | 6,000 |
| 2007/10/23 | 1,320 | 1,365 | 1,315 | 1,365 | +70 | +5.4% | 9,600 |
| 2007/10/22 | 1,355 | 1,355 | 1,295 | 1,295 | -60 | -4.4% | 17,400 |
| 2007/10/19 | 1,345 | 1,360 | 1,335 | 1,355 | +10 | +0.7% | 7,000 |
| 2007/10/18 | 1,320 | 1,365 | 1,315 | 1,345 | +35 | +2.7% | 6,200 |
| 2007/10/17 | 1,350 | 1,350 | 1,300 | 1,310 | -55 | -4% | 19,200 |
| 2007/10/16 | 1,360 | 1,375 | 1,345 | 1,365 | +5 | +0.4% | 20,000 |
| 2007/10/15 | 1,380 | 1,400 | 1,355 | 1,360 | -20 | -1.4% | 18,000 |
| 2007/10/12 | 1,405 | 1,415 | 1,355 | 1,380 | -50 | -3.5% | 32,000 |
| 2007/10/11 | 1,465 | 1,475 | 1,430 | 1,430 | -20 | -1.4% | 20,400 |
| 2007/10/10 | 1,480 | 1,490 | 1,450 | 1,450 | -25 | -1.7% | 16,800 |
| 2007/10/09 | 1,490 | 1,500 | 1,475 | 1,475 | -35 | -2.3% | 17,800 |
4251～
4300
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
