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 |
|---|---|---|---|---|---|---|---|
| 2004/06/23 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 2,400 |
| 2004/06/22 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 14,400 |
| 2004/06/21 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 1,600 |
| 2004/06/18 | 1,475 | 1,500 | 1,475 | 1,500 | ±0 | ±0% | 26,400 |
| 2004/06/17 | 1,500 | 1,500 | 1,475 | 1,500 | +62.5 | +4.3% | 32,800 |
| 2004/06/16 | 1,437.5 | 1,437.5 | 1,437.5 | 1,437.5 | -61.3 | -4.1% | 800 |
| 2004/06/15 | 1,498.8 | 1,498.8 | 1,498.8 | 1,498.8 | +48.8 | +3.4% | 1,600 |
| 2004/06/14 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 800 |
| 2004/06/11 | 1,500 | 1,500 | 1,450 | 1,450 | -48.8 | -3.3% | 1,600 |
| 2004/06/10 | 1,500 | 1,500 | 1,487.5 | 1,498.8 | +11.3 | +0.8% | 4,000 |
| 2004/06/09 | 1,450 | 1,487.5 | 1,450 | 1,487.5 | -12.5 | -0.8% | 4,800 |
| 2004/06/08 | 1,500 | 1,500 | 1,475 | 1,500 | +62.5 | +4.3% | 8,800 |
| 2004/06/07 | 1,437.5 | 1,437.5 | 1,437.5 | 1,437.5 | +50 | +3.6% | 800 |
| 2004/06/04 | 1,387.5 | 1,387.5 | 1,387.5 | 1,387.5 | - | - | 800 |
| 2004/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/01 | 1,437.5 | 1,437.5 | 1,437.5 | 1,437.5 | -50 | -3.4% | 2,400 |
| 2004/05/31 | 1,487.5 | 1,500 | 1,487.5 | 1,487.5 | ±0 | ±0% | 3,200 |
| 2004/05/28 | 1,488.8 | 1,488.8 | 1,487.5 | 1,487.5 | ±0 | ±0% | 2,400 |
| 2004/05/27 | 1,486.3 | 1,487.5 | 1,462.5 | 1,487.5 | +41.2 | +2.8% | 4,800 |
| 2004/05/26 | 1,458.8 | 1,458.8 | 1,446.3 | 1,446.3 | -11.2 | -0.8% | 7,200 |
| 2004/05/25 | 1,457.5 | 1,457.5 | 1,457.5 | 1,457.5 | +6.2 | +0.4% | 800 |
| 2004/05/24 | 1,451.3 | 1,462.5 | 1,451.3 | 1,451.3 | +1.3 | +0.1% | 8,000 |
| 2004/05/21 | 1,437.5 | 1,450 | 1,437.5 | 1,450 | +75 | +5.5% | 12,000 |
| 2004/05/20 | 1,375 | 1,387.5 | 1,375 | 1,375 | ±0 | ±0% | 6,400 |
| 2004/05/19 | 1,375 | 1,376.3 | 1,375 | 1,375 | ±0 | ±0% | 5,600 |
| 2004/05/18 | 1,375 | 1,387.5 | 1,375 | 1,375 | ±0 | ±0% | 5,600 |
| 2004/05/17 | 1,387.5 | 1,387.5 | 1,375 | 1,375 | -12.5 | -0.9% | 5,600 |
| 2004/05/14 | 1,387.5 | 1,387.5 | 1,387.5 | 1,387.5 | +12.5 | +0.9% | 7,200 |
| 2004/05/13 | 1,375 | 1,375 | 1,375 | 1,375 | +12.5 | +0.9% | 3,200 |
| 2004/05/12 | 1,362.5 | 1,362.5 | 1,362.5 | 1,362.5 | ±0 | ±0% | 1,600 |
| 2004/05/11 | 1,362.5 | 1,362.5 | 1,362.5 | 1,362.5 | ±0 | ±0% | 800 |
| 2004/05/10 | 1,487.5 | 1,512.5 | 1,362.5 | 1,362.5 | -125 | -8.4% | 8,000 |
| 2004/05/07 | 1,500 | 1,500 | 1,487.5 | 1,487.5 | -25 | -1.7% | 2,400 |
| 2004/05/06 | 1,487.5 | 1,512.5 | 1,487.5 | 1,512.5 | +25 | +1.7% | 8,000 |
| 2004/04/30 | 1,487.5 | 1,487.5 | 1,487.5 | 1,487.5 | -50 | -3.3% | 3,200 |
| 2004/04/28 | 1,525 | 1,537.5 | 1,506.3 | 1,537.5 | +12.5 | +0.8% | 12,000 |
| 2004/04/27 | 1,525 | 1,525 | 1,512.5 | 1,525 | -6.3 | -0.4% | 6,400 |
| 2004/04/26 | 1,523.8 | 1,531.3 | 1,513.8 | 1,531.3 | +6.3 | +0.4% | 9,600 |
| 2004/04/23 | 1,495 | 1,525 | 1,495 | 1,525 | +25 | +1.7% | 11,200 |
| 2004/04/22 | 1,505 | 1,525 | 1,500 | 1,500 | -5 | -0.3% | 5,600 |
| 2004/04/21 | 1,502.5 | 1,505 | 1,500 | 1,505 | ±0 | ±0% | 5,600 |
| 2004/04/20 | 1,500 | 1,525 | 1,500 | 1,505 | +5 | +0.3% | 16,000 |
| 2004/04/19 | 1,501.3 | 1,501.3 | 1,500 | 1,500 | ±0 | ±0% | 7,200 |
| 2004/04/16 | 1,475 | 1,500 | 1,475 | 1,500 | +12.5 | +0.8% | 7,200 |
| 2004/04/15 | 1,500 | 1,500 | 1,487.5 | 1,487.5 | -12.5 | -0.8% | 3,200 |
| 2004/04/14 | 1,500 | 1,512.5 | 1,500 | 1,500 | ±0 | ±0% | 12,000 |
| 2004/04/13 | 1,526.3 | 1,526.3 | 1,500 | 1,500 | -26.3 | -1.7% | 44,000 |
| 2004/04/12 | 1,500 | 1,526.3 | 1,498.8 | 1,526.3 | +26.3 | +1.8% | 4,800 |
| 2004/04/09 | 1,516.3 | 1,516.3 | 1,500 | 1,500 | -18.8 | -1.2% | 6,400 |
5001～
5050
件表示中 / 6839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 | 182,400円 | +3.9% | +3.9% | 1.92% | 49.67倍 | 1.15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 |
| やまみ | 386,000円 | +10.5% | +13.1% | 1.87% | 16.49倍 | 2.83倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| 紀文食品 | 112,100円 | +4.0% | -4.2% | 1.78% | 8.96倍 | 1.37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 | 212,600円 | +8.9% | +19.9% | 0.73% | 17.23倍 | 2.22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 |
| アヲハタ | 271,800円 | +6.5% | -5.2% | 0.74% | 77.37倍 | 1.68倍 |
|
家庭用ジャムシェア約３割。産業用フルーツ加工品や介護食なども展開。キユーピーの子会社 |
市場注目の銘柄
チャート関連のコラム
