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 |
|---|---|---|---|---|---|---|---|
| 2006/05/10 | 1,647.5 | 1,647.5 | 1,647.5 | 1,647.5 | +3.7 | +0.2% | 800 |
| 2006/05/09 | 1,643.8 | 1,643.8 | 1,643.8 | 1,643.8 | +5 | +0.3% | 800 |
| 2006/05/08 | 1,638.8 | 1,638.8 | 1,638.8 | 1,638.8 | -7.5 | -0.5% | 3,200 |
| 2006/05/02 | 1,648.8 | 1,662.5 | 1,646.3 | 1,646.3 | -2.5 | -0.2% | 4,000 |
| 2006/05/01 | 1,648.8 | 1,648.8 | 1,648.8 | 1,648.8 | ±0 | ±0% | 800 |
| 2006/04/28 | 1,648.8 | 1,648.8 | 1,648.8 | 1,648.8 | +5 | +0.3% | 1,600 |
| 2006/04/27 | 1,643.8 | 1,643.8 | 1,643.8 | 1,643.8 | ±0 | ±0% | 1,600 |
| 2006/04/26 | 1,643.8 | 1,643.8 | 1,643.8 | 1,643.8 | -6.2 | -0.4% | 1,600 |
| 2006/04/25 | 1,653.8 | 1,653.8 | 1,650 | 1,650 | -3.8 | -0.2% | 2,400 |
| 2006/04/24 | 1,656.3 | 1,660 | 1,653.8 | 1,653.8 | -2.5 | -0.2% | 4,000 |
| 2006/04/21 | 1,656.3 | 1,656.3 | 1,656.3 | 1,656.3 | +2.5 | +0.2% | 800 |
| 2006/04/20 | 1,657.5 | 1,657.5 | 1,653.8 | 1,653.8 | +3.8 | +0.2% | 2,400 |
| 2006/04/19 | 1,656.3 | 1,656.3 | 1,650 | 1,650 | -6.3 | -0.4% | 3,200 |
| 2006/04/18 | 1,656.3 | 1,662.5 | 1,656.3 | 1,656.3 | +6.3 | +0.4% | 4,800 |
| 2006/04/17 | 1,645 | 1,650 | 1,645 | 1,650 | - | - | 3,200 |
| 2006/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/04/13 | 1,643.8 | 1,645 | 1,643.8 | 1,645 | +5 | +0.3% | 1,600 |
| 2006/04/12 | 1,640 | 1,640 | 1,640 | 1,640 | ±0 | ±0% | 800 |
| 2006/04/11 | 1,643.8 | 1,645 | 1,640 | 1,640 | +15 | +0.9% | 6,400 |
| 2006/04/10 | 1,643.8 | 1,643.8 | 1,625 | 1,625 | - | - | 4,000 |
| 2006/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/04/06 | 1,628.8 | 1,631.3 | 1,628.8 | 1,631.3 | -18.7 | -1.1% | 1,600 |
| 2006/04/05 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 800 |
| 2006/04/04 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 800 |
| 2006/04/03 | 1,648.8 | 1,650 | 1,648.8 | 1,650 | ±0 | ±0% | 1,600 |
| 2006/03/31 | 1,656.3 | 1,656.3 | 1,650 | 1,650 | -6.3 | -0.4% | 1,600 |
| 2006/03/30 | 1,656.3 | 1,656.3 | 1,643.8 | 1,656.3 | +18.8 | +1.1% | 2,400 |
| 2006/03/29 | 1,662.5 | 1,662.5 | 1,637.5 | 1,637.5 | -25 | -1.5% | 2,400 |
| 2006/03/28 | 1,662.5 | 1,662.5 | 1,662.5 | 1,662.5 | -50 | -2.9% | 800 |
| 2006/03/27 | 1,687.5 | 1,712.5 | 1,687.5 | 1,712.5 | +25 | +1.5% | 6,400 |
| 2006/03/24 | 1,687.5 | 1,687.5 | 1,687.5 | 1,687.5 | ±0 | ±0% | 1,600 |
| 2006/03/23 | 1,687.5 | 1,687.5 | 1,687.5 | 1,687.5 | ±0 | ±0% | 1,600 |
| 2006/03/22 | 1,687.5 | 1,687.5 | 1,675 | 1,687.5 | +5 | +0.3% | 4,000 |
| 2006/03/20 | 1,681.3 | 1,682.5 | 1,675 | 1,682.5 | +7.5 | +0.4% | 4,000 |
| 2006/03/17 | 1,675 | 1,675 | 1,675 | 1,675 | - | - | 800 |
| 2006/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/03/15 | 1,675 | 1,675 | 1,662.5 | 1,662.5 | -12.5 | -0.7% | 2,400 |
| 2006/03/14 | 1,675 | 1,675 | 1,675 | 1,675 | ±0 | ±0% | 800 |
| 2006/03/13 | 1,662.5 | 1,675 | 1,662.5 | 1,675 | +22.5 | +1.4% | 1,600 |
| 2006/03/10 | 1,643.8 | 1,652.5 | 1,643.8 | 1,652.5 | +8.7 | +0.5% | 4,000 |
| 2006/03/09 | 1,643.8 | 1,643.8 | 1,643.8 | 1,643.8 | +6.3 | +0.4% | 800 |
| 2006/03/08 | 1,637.5 | 1,637.5 | 1,637.5 | 1,637.5 | - | - | 2,400 |
| 2006/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/03/06 | 1,625 | 1,643.8 | 1,612.5 | 1,643.8 | +31.3 | +1.9% | 3,200 |
| 2006/03/03 | 1,602.5 | 1,612.5 | 1,602.5 | 1,612.5 | - | - | 2,400 |
| 2006/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/03/01 | 1,612.5 | 1,618.8 | 1,612.5 | 1,618.8 | - | - | 1,600 |
| 2006/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/02/27 | 1,612.5 | 1,612.5 | 1,612.5 | 1,612.5 | +12.5 | +0.8% | 800 |
| 2006/02/24 | 1,603.8 | 1,603.8 | 1,600 | 1,600 | - | - | 3,200 |
4651～
4700
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
