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 |
|---|---|---|---|---|---|---|---|
| 2007/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/05/14 | 1,651.3 | 1,651.3 | 1,650 | 1,650 | -7.5 | -0.5% | 3,200 |
| 2007/05/11 | 1,657.5 | 1,657.5 | 1,657.5 | 1,657.5 | -42.5 | -2.5% | 800 |
| 2007/05/10 | 1,700 | 1,700 | 1,700 | 1,700 | +37.5 | +2.3% | 800 |
| 2007/05/09 | 1,662.5 | 1,662.5 | 1,662.5 | 1,662.5 | ±0 | ±0% | 1,600 |
| 2007/05/08 | 1,662.5 | 1,662.5 | 1,662.5 | 1,662.5 | ±0 | ±0% | 800 |
| 2007/05/07 | 1,662.5 | 1,662.5 | 1,662.5 | 1,662.5 | - | - | 800 |
| 2007/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/27 | 1,690 | 1,690 | 1,690 | 1,690 | - | - | 800 |
| 2007/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/23 | 1,683.8 | 1,683.8 | 1,682.5 | 1,682.5 | - | - | 1,600 |
| 2007/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/18 | 1,675 | 1,675 | 1,675 | 1,675 | -75 | -4.3% | 800 |
| 2007/04/17 | 1,750 | 1,750 | 1,750 | 1,750 | -6.3 | -0.4% | 2,400 |
| 2007/04/16 | 1,756.3 | 1,756.3 | 1,756.3 | 1,756.3 | - | - | 800 |
| 2007/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/12 | 1,797.5 | 1,800 | 1,775 | 1,775 | - | - | 4,000 |
| 2007/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/06 | 1,800 | 1,800 | 1,800 | 1,800 | -6.3 | -0.3% | 800 |
| 2007/04/05 | 1,806.3 | 1,806.3 | 1,806.3 | 1,806.3 | +5 | +0.3% | 800 |
| 2007/04/04 | 1,800 | 1,801.3 | 1,800 | 1,801.3 | +1.3 | +0.1% | 1,600 |
| 2007/04/03 | 1,800 | 1,800 | 1,800 | 1,800 | - | - | 3,200 |
| 2007/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/30 | 1,801.3 | 1,812.5 | 1,801.3 | 1,812.5 | +11.2 | +0.6% | 1,600 |
| 2007/03/29 | 1,762.5 | 1,812.5 | 1,762.5 | 1,801.3 | +38.8 | +2.2% | 2,400 |
| 2007/03/28 | 1,762.5 | 1,762.5 | 1,762.5 | 1,762.5 | -112.5 | -6% | 800 |
| 2007/03/27 | 1,900 | 1,900 | 1,875 | 1,875 | -105 | -5.3% | 1,600 |
| 2007/03/26 | 1,943.8 | 1,981.3 | 1,943.8 | 1,980 | -1.3 | -0.1% | 4,800 |
| 2007/03/23 | 1,881.3 | 1,981.3 | 1,881.3 | 1,981.3 | +108.8 | +5.8% | 17,600 |
| 2007/03/22 | 1,872.5 | 1,872.5 | 1,872.5 | 1,872.5 | +72.5 | +4% | 4,000 |
| 2007/03/20 | 1,800 | 1,800 | 1,800 | 1,800 | +12.5 | +0.7% | 2,400 |
| 2007/03/19 | 1,781.3 | 1,787.5 | 1,781.3 | 1,787.5 | +22.5 | +1.3% | 1,600 |
| 2007/03/16 | 1,765 | 1,765 | 1,765 | 1,765 | ±0 | ±0% | 800 |
| 2007/03/15 | 1,765 | 1,765 | 1,765 | 1,765 | +3.7 | +0.2% | 800 |
| 2007/03/14 | 1,775 | 1,775 | 1,761.3 | 1,761.3 | -11.2 | -0.6% | 4,000 |
| 2007/03/13 | 1,772.5 | 1,772.5 | 1,772.5 | 1,772.5 | -1.3 | -0.1% | 4,800 |
| 2007/03/12 | 1,761.3 | 1,773.8 | 1,761.3 | 1,773.8 | +12.5 | +0.7% | 2,400 |
| 2007/03/09 | 1,750 | 1,761.3 | 1,750 | 1,761.3 | +11.3 | +0.6% | 3,200 |
| 2007/03/08 | 1,761.3 | 1,761.3 | 1,750 | 1,750 | ±0 | ±0% | 3,200 |
| 2007/03/07 | 1,737.5 | 1,750 | 1,737.5 | 1,750 | +12.5 | +0.7% | 4,000 |
| 2007/03/06 | 1,737.5 | 1,737.5 | 1,736.3 | 1,737.5 | ±0 | ±0% | 4,800 |
| 2007/03/05 | 1,732.5 | 1,737.5 | 1,725 | 1,737.5 | +12.5 | +0.7% | 2,400 |
| 2007/03/02 | 1,712.5 | 1,725 | 1,712.5 | 1,725 | +1.2 | +0.1% | 1,600 |
| 2007/03/01 | 1,706.3 | 1,723.8 | 1,706.3 | 1,723.8 | +17.5 | +1% | 12,800 |
4401～
4450
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
