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 |
|---|---|---|---|---|---|---|---|
| 2005/09/27 | 1,531.3 | 1,531.3 | 1,500 | 1,500 | -35 | -2.3% | 8,800 |
| 2005/09/26 | 1,536.3 | 1,548.8 | 1,535 | 1,535 | -2.5 | -0.2% | 16,800 |
| 2005/09/22 | 1,550 | 1,550 | 1,531.3 | 1,537.5 | -12.5 | -0.8% | 5,600 |
| 2005/09/21 | 1,548.8 | 1,550 | 1,548.8 | 1,550 | ±0 | ±0% | 5,600 |
| 2005/09/20 | 1,550 | 1,550 | 1,537.5 | 1,550 | ±0 | ±0% | 9,600 |
| 2005/09/16 | 1,550 | 1,550 | 1,537.5 | 1,550 | ±0 | ±0% | 6,400 |
| 2005/09/15 | 1,550 | 1,550 | 1,538.8 | 1,550 | ±0 | ±0% | 8,000 |
| 2005/09/14 | 1,562.5 | 1,562.5 | 1,550 | 1,550 | -12.5 | -0.8% | 2,400 |
| 2005/09/13 | 1,596.3 | 1,596.3 | 1,562.5 | 1,562.5 | +11.2 | +0.7% | 9,600 |
| 2005/09/12 | 1,551.3 | 1,551.3 | 1,550 | 1,551.3 | -7.5 | -0.5% | 6,400 |
| 2005/09/09 | 1,552.5 | 1,573.8 | 1,552.5 | 1,558.8 | +8.8 | +0.6% | 6,400 |
| 2005/09/08 | 1,600 | 1,600 | 1,550 | 1,550 | -60 | -3.7% | 2,400 |
| 2005/09/07 | 1,612.5 | 1,612.5 | 1,610 | 1,610 | -2.5 | -0.2% | 2,400 |
| 2005/09/06 | 1,625 | 1,625 | 1,612.5 | 1,612.5 | - | - | 1,600 |
| 2005/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/09/02 | 1,643.8 | 1,643.8 | 1,643.8 | 1,643.8 | +18.8 | +1.2% | 800 |
| 2005/09/01 | 1,643.8 | 1,643.8 | 1,625 | 1,625 | - | - | 12,000 |
| 2005/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/29 | 1,647.5 | 1,647.5 | 1,647.5 | 1,647.5 | +11.2 | +0.7% | 800 |
| 2005/08/26 | 1,620 | 1,636.3 | 1,620 | 1,636.3 | +23.8 | +1.5% | 1,600 |
| 2005/08/25 | 1,612.5 | 1,612.5 | 1,612.5 | 1,612.5 | +7.5 | +0.5% | 800 |
| 2005/08/24 | 1,618.8 | 1,618.8 | 1,601.3 | 1,605 | -13.8 | -0.9% | 3,200 |
| 2005/08/23 | 1,618.8 | 1,618.8 | 1,618.8 | 1,618.8 | +12.5 | +0.8% | 1,600 |
| 2005/08/22 | 1,600 | 1,606.3 | 1,600 | 1,606.3 | +6.3 | +0.4% | 3,200 |
| 2005/08/19 | 1,601.3 | 1,601.3 | 1,600 | 1,600 | -1.3 | -0.1% | 1,600 |
| 2005/08/18 | 1,602.5 | 1,602.5 | 1,601.3 | 1,601.3 | -2.5 | -0.2% | 2,400 |
| 2005/08/17 | 1,605 | 1,605 | 1,603.8 | 1,603.8 | -3.7 | -0.2% | 2,400 |
| 2005/08/16 | 1,610 | 1,610 | 1,607.5 | 1,607.5 | ±0 | ±0% | 3,200 |
| 2005/08/15 | 1,607.5 | 1,607.5 | 1,607.5 | 1,607.5 | ±0 | ±0% | 800 |
| 2005/08/12 | 1,615 | 1,615 | 1,607.5 | 1,607.5 | - | - | 4,800 |
| 2005/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/10 | 1,625 | 1,632.5 | 1,625 | 1,632.5 | - | - | 2,400 |
| 2005/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/08 | 1,633.8 | 1,633.8 | 1,625 | 1,625 | - | - | 3,200 |
| 2005/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/04 | 1,647.5 | 1,647.5 | 1,647.5 | 1,647.5 | +6.2 | +0.4% | 800 |
| 2005/08/03 | 1,650 | 1,650 | 1,641.3 | 1,641.3 | - | - | 2,400 |
| 2005/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/01 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 800 |
| 2005/07/29 | 1,660 | 1,660 | 1,660 | 1,660 | +1.2 | +0.1% | 800 |
| 2005/07/28 | 1,658.8 | 1,658.8 | 1,658.8 | 1,658.8 | - | - | 800 |
| 2005/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/07/26 | 1,700 | 1,700 | 1,675 | 1,675 | -26.3 | -1.5% | 1,600 |
| 2005/07/25 | 1,701.3 | 1,701.3 | 1,701.3 | 1,701.3 | +7.5 | +0.4% | 7,200 |
| 2005/07/22 | 1,693.8 | 1,693.8 | 1,693.8 | 1,693.8 | +42.5 | +2.6% | 3,200 |
| 2005/07/21 | 1,661.3 | 1,693.8 | 1,651.3 | 1,651.3 | +12.5 | +0.8% | 4,800 |
| 2005/07/20 | 1,638.8 | 1,638.8 | 1,638.8 | 1,638.8 | +1.3 | +0.1% | 800 |
| 2005/07/19 | 1,637.5 | 1,637.5 | 1,637.5 | 1,637.5 | +11.2 | +0.7% | 800 |
| 2005/07/15 | 1,626.3 | 1,626.3 | 1,626.3 | 1,626.3 | +1.3 | +0.1% | 800 |
4801～
4850
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
