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 |
|---|---|---|---|---|---|---|---|
| 2007/07/25 | 3,550 | 3,550 | 3,550 | 3,550 | -500 | -12.3% | 10,400 |
| 2007/07/24 | 4,600 | 4,600 | 4,050 | 4,050 | -200 | -4.7% | 52,800 |
| 2007/07/23 | 4,250 | 4,250 | 4,200 | 4,250 | +500 | +13.3% | 35,600 |
| 2007/07/20 | 3,450 | 3,750 | 3,285 | 3,750 | +500 | +15.4% | 71,600 |
| 2007/07/19 | 3,060 | 3,400 | 2,955 | 3,250 | +270 | +9.1% | 51,800 |
| 2007/07/18 | 2,645 | 3,025 | 2,640 | 2,980 | +350 | +13.3% | 21,400 |
| 2007/07/17 | 2,850 | 2,900 | 2,570 | 2,630 | -300 | -10.2% | 41,800 |
| 2007/07/13 | 2,925 | 3,350 | 2,875 | 2,930 | -195 | -6.2% | 99,000 |
| 2007/07/12 | 3,125 | 3,125 | 3,125 | 3,125 | -500 | -13.8% | 6,200 |
| 2007/07/11 | 3,800 | 3,800 | 3,625 | 3,625 | -500 | -12.1% | 25,400 |
| 2007/07/10 | 4,125 | 4,125 | 4,125 | 4,125 | - | - | 20,400 |
| 2007/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/07/05 | 2,500 | 6,850 | 2,495 | 6,825 | +4,976.2 | +269.2% | 49,400 |
| 2007/07/04 | 1,763.8 | 1,900 | 1,763.8 | 1,848.8 | +35 | +1.9% | 81,600 |
| 2007/07/03 | 1,898.8 | 1,898.8 | 1,787.5 | 1,813.8 | -86.2 | -4.5% | 28,800 |
| 2007/07/02 | 1,762.5 | 1,900 | 1,762.5 | 1,900 | -125 | -6.2% | 57,600 |
| 2007/06/29 | 2,075 | 2,075 | 2,025 | 2,025 | -62.5 | -3% | 22,400 |
| 2007/06/28 | 2,063.8 | 2,087.5 | 2,063.8 | 2,087.5 | ±0 | ±0% | 4,000 |
| 2007/06/27 | 2,091.3 | 2,093.8 | 2,076.3 | 2,087.5 | ±0 | ±0% | 22,400 |
| 2007/06/26 | 2,075 | 2,100 | 2,075 | 2,087.5 | +30 | +1.5% | 59,200 |
| 2007/06/25 | 2,101.3 | 2,101.3 | 2,057.5 | 2,057.5 | -43.8 | -2.1% | 49,600 |
| 2007/06/22 | 2,102.5 | 2,106.3 | 2,100 | 2,101.3 | ±0 | ±0% | 40,000 |
| 2007/06/21 | 2,108.8 | 2,108.8 | 2,072.5 | 2,101.3 | -8.7 | -0.4% | 94,400 |
| 2007/06/20 | 2,115 | 2,117.5 | 2,110 | 2,110 | -2.5 | -0.1% | 28,000 |
| 2007/06/19 | 2,122.5 | 2,122.5 | 2,112.5 | 2,112.5 | -7.5 | -0.4% | 27,200 |
| 2007/06/18 | 2,118.8 | 2,123.8 | 2,107.5 | 2,120 | +2.5 | +0.1% | 28,800 |
| 2007/06/15 | 2,001.3 | 2,187.5 | 2,001.3 | 2,117.5 | +130 | +6.5% | 261,600 |
| 2007/06/14 | 2,000 | 2,000 | 1,987.5 | 1,987.5 | -12.5 | -0.6% | 4,000 |
| 2007/06/13 | 1,972.5 | 2,028.8 | 1,972.5 | 2,000 | +28.7 | +1.5% | 23,200 |
| 2007/06/12 | 1,976.3 | 1,977.5 | 1,971.3 | 1,971.3 | -7.5 | -0.4% | 12,000 |
| 2007/06/11 | 2,025 | 2,025 | 1,977.5 | 1,978.8 | -51.2 | -2.5% | 18,400 |
| 2007/06/08 | 2,068.8 | 2,068.8 | 1,976.3 | 2,030 | -38.8 | -1.9% | 116,800 |
| 2007/06/07 | 2,045 | 2,068.8 | 2,045 | 2,068.8 | +6.3 | +0.3% | 32,000 |
| 2007/06/06 | 2,048.8 | 2,062.5 | 2,045 | 2,062.5 | +12.5 | +0.6% | 40,000 |
| 2007/06/05 | 2,042.5 | 2,062.5 | 2,040 | 2,050 | -31.3 | -1.5% | 21,600 |
| 2007/06/04 | 2,045 | 2,081.3 | 2,043.8 | 2,081.3 | +37.5 | +1.8% | 40,000 |
| 2007/06/01 | 2,053.8 | 2,075 | 2,038.8 | 2,043.8 | -16.2 | -0.8% | 52,000 |
| 2007/05/31 | 2,056.3 | 2,062.5 | 2,040 | 2,060 | +2.5 | +0.1% | 22,400 |
| 2007/05/30 | 2,043.8 | 2,061.3 | 2,037.5 | 2,057.5 | +7.5 | +0.4% | 14,400 |
| 2007/05/29 | 2,030 | 2,050 | 2,030 | 2,050 | +20 | +1% | 21,600 |
| 2007/05/28 | 2,030 | 2,036.3 | 2,028.8 | 2,030 | -7.5 | -0.4% | 19,200 |
| 2007/05/25 | 2,041.3 | 2,041.3 | 2,037.5 | 2,037.5 | -1.3 | -0.1% | 35,200 |
| 2007/05/24 | 2,037.5 | 2,052.5 | 2,033.8 | 2,038.8 | +1.3 | +0.1% | 26,400 |
| 2007/05/23 | 2,022.5 | 2,037.5 | 2,020 | 2,037.5 | -10 | -0.5% | 67,200 |
| 2007/05/22 | 2,056.3 | 2,075 | 2,046.3 | 2,047.5 | -35 | -1.7% | 36,000 |
| 2007/05/21 | 2,061.3 | 2,086.3 | 2,038.8 | 2,082.5 | +20 | +1% | 90,400 |
| 2007/05/18 | 2,220 | 2,220 | 2,031.3 | 2,062.5 | - | - | 161,600 |
| 2007/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/05/16 | 1,670 | 1,670 | 1,670 | 1,670 | - | - | 800 |
4351～
4400
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
