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 |
|---|---|---|---|---|---|---|---|
| 2007/12/06 | 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 |
| 2007/10/05 | 1,535 | 1,545 | 1,495 | 1,510 | ±0 | ±0% | 17,800 |
| 2007/10/04 | 1,540 | 1,560 | 1,510 | 1,510 | -55 | -3.5% | 15,800 |
| 2007/10/03 | 1,540 | 1,565 | 1,540 | 1,565 | +30 | +2% | 5,400 |
| 2007/10/02 | 1,585 | 1,585 | 1,525 | 1,535 | -50 | -3.2% | 9,200 |
| 2007/10/01 | 1,620 | 1,620 | 1,585 | 1,585 | -15 | -0.9% | 1,200 |
| 2007/09/28 | 1,630 | 1,630 | 1,600 | 1,600 | -10 | -0.6% | 4,000 |
| 2007/09/27 | 1,625 | 1,625 | 1,610 | 1,610 | -15 | -0.9% | 3,200 |
| 2007/09/26 | 1,575 | 1,645 | 1,530 | 1,625 | +45 | +2.8% | 7,400 |
4301～
4350
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
