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 |
|---|---|---|---|---|---|---|---|
| 2005/04/28 | 1,625 | 1,637.5 | 1,625 | 1,625 | - | - | 2,400 |
| 2005/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/26 | 1,626.3 | 1,636.3 | 1,626.3 | 1,636.3 | -13.7 | -0.8% | 2,400 |
| 2005/04/25 | 1,633.8 | 1,650 | 1,633.8 | 1,650 | - | - | 3,200 |
| 2005/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/21 | 1,638.8 | 1,660 | 1,638.8 | 1,660 | +28.7 | +1.8% | 3,200 |
| 2005/04/20 | 1,650 | 1,650 | 1,631.3 | 1,631.3 | - | - | 1,600 |
| 2005/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/18 | 1,625 | 1,625 | 1,612.5 | 1,612.5 | -37.5 | -2.3% | 3,200 |
| 2005/04/15 | 1,626.3 | 1,650 | 1,626.3 | 1,650 | - | - | 1,600 |
| 2005/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/13 | 1,625 | 1,651.3 | 1,625 | 1,651.3 | +26.3 | +1.6% | 2,400 |
| 2005/04/12 | 1,625 | 1,625 | 1,625 | 1,625 | -2.5 | -0.2% | 800 |
| 2005/04/11 | 1,627.5 | 1,627.5 | 1,627.5 | 1,627.5 | -25 | -1.5% | 800 |
| 2005/04/08 | 1,625 | 1,652.5 | 1,625 | 1,652.5 | +27.5 | +1.7% | 4,000 |
| 2005/04/07 | 1,625 | 1,625 | 1,625 | 1,625 | +12.5 | +0.8% | 800 |
| 2005/04/06 | 1,625 | 1,625 | 1,612.5 | 1,612.5 | -12.5 | -0.8% | 1,600 |
| 2005/04/05 | 1,656.3 | 1,656.3 | 1,625 | 1,625 | - | - | 2,400 |
| 2005/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/01 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 1,600 |
| 2005/03/31 | 1,656.3 | 1,663.8 | 1,656.3 | 1,660 | +3.7 | +0.2% | 2,400 |
| 2005/03/30 | 1,707.5 | 1,707.5 | 1,656.3 | 1,656.3 | -46.2 | -2.7% | 4,800 |
| 2005/03/29 | 1,725 | 1,725 | 1,702.5 | 1,702.5 | -22.5 | -1.3% | 1,600 |
| 2005/03/28 | 1,785 | 1,785 | 1,725 | 1,725 | -75 | -4.2% | 3,200 |
| 2005/03/25 | 1,797.5 | 1,812.5 | 1,797.5 | 1,800 | +3.7 | +0.2% | 5,600 |
| 2005/03/24 | 1,790 | 1,800 | 1,788.8 | 1,796.3 | +6.3 | +0.4% | 7,200 |
| 2005/03/23 | 1,790 | 1,812.5 | 1,790 | 1,790 | +8.7 | +0.5% | 11,200 |
| 2005/03/22 | 1,752.5 | 1,781.3 | 1,751.3 | 1,781.3 | +58.8 | +3.4% | 12,800 |
| 2005/03/18 | 1,722.5 | 1,722.5 | 1,722.5 | 1,722.5 | -26.3 | -1.5% | 800 |
| 2005/03/17 | 1,688.8 | 1,750 | 1,688.8 | 1,748.8 | +36.3 | +2.1% | 4,000 |
| 2005/03/16 | 1,712.5 | 1,712.5 | 1,688.8 | 1,712.5 | ±0 | ±0% | 2,400 |
| 2005/03/15 | 1,737.5 | 1,737.5 | 1,712.5 | 1,712.5 | ±0 | ±0% | 2,400 |
| 2005/03/14 | 1,737.5 | 1,737.5 | 1,687.5 | 1,712.5 | -31.3 | -1.8% | 3,200 |
| 2005/03/11 | 1,720 | 1,750 | 1,720 | 1,743.8 | +73.8 | +4.4% | 4,000 |
| 2005/03/10 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 800 |
| 2005/03/09 | 1,670 | 1,670 | 1,670 | 1,670 | - | - | 800 |
| 2005/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/03/07 | 1,695 | 1,695 | 1,695 | 1,695 | +25 | +1.5% | 800 |
| 2005/03/04 | 1,695 | 1,695 | 1,670 | 1,670 | -26.3 | -1.6% | 2,400 |
| 2005/03/03 | 1,696.3 | 1,696.3 | 1,696.3 | 1,696.3 | ±0 | ±0% | 800 |
| 2005/03/02 | 1,721.3 | 1,721.3 | 1,696.3 | 1,696.3 | ±0 | ±0% | 1,600 |
| 2005/03/01 | 1,721.3 | 1,721.3 | 1,696.3 | 1,696.3 | ±0 | ±0% | 2,400 |
| 2005/02/28 | 1,690 | 1,721.3 | 1,687.5 | 1,696.3 | +8.8 | +0.5% | 4,800 |
| 2005/02/25 | 1,687.5 | 1,687.5 | 1,670 | 1,687.5 | - | - | 2,400 |
| 2005/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/02/23 | 1,662.5 | 1,662.5 | 1,662.5 | 1,662.5 | +6.2 | +0.4% | 2,400 |
| 2005/02/22 | 1,657.5 | 1,657.5 | 1,656.3 | 1,656.3 | +7.5 | +0.5% | 3,200 |
| 2005/02/21 | 1,643.8 | 1,650 | 1,643.8 | 1,648.8 | +11.3 | +0.7% | 4,800 |
| 2005/02/18 | 1,618.8 | 1,637.5 | 1,618.8 | 1,637.5 | - | - | 3,200 |
| 2005/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
4901～
4950
件表示中 / 6948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 | 173,700円 | +3.9% | +3.9% | 2.01% | 46.66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 | 267,500円 | +6.2% | -20.1% | 1.68% | 18.67倍 | 0.78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 |
| ベースフード | 43,600円 | +14.3% | +111.4% | 0.00% | 92.77倍 | 22.35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 |
| イートアンドＨ | 209,400円 | +7.1% | +16.5% | 0.72% | 45.25倍 | 2.17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 |
市場注目の銘柄
チャート関連のコラム
