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 |
|---|---|---|---|---|---|---|---|
| 2004/06/04 | 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 |
| 2004/04/08 | 1,525 | 1,556.3 | 1,510 | 1,518.8 | -6.2 | -0.4% | 15,200 |
| 2004/04/07 | 1,546.3 | 1,550 | 1,525 | 1,525 | -25 | -1.6% | 15,200 |
| 2004/04/06 | 1,562.5 | 1,575 | 1,522.5 | 1,550 | -12.5 | -0.8% | 37,600 |
| 2004/04/05 | 1,535 | 1,562.5 | 1,510 | 1,562.5 | +25 | +1.6% | 20,800 |
| 2004/04/02 | 1,462.5 | 1,537.5 | 1,462.5 | 1,537.5 | +75 | +5.1% | 10,400 |
| 2004/04/01 | 1,462.5 | 1,500 | 1,462.5 | 1,462.5 | +112.5 | +8.3% | 20,800 |
| 2004/03/31 | 1,350 | 1,375 | 1,313.8 | 1,350 | -7.5 | -0.6% | 12,800 |
| 2004/03/30 | 1,448.8 | 1,448.8 | 1,357.5 | 1,357.5 | -92.5 | -6.4% | 11,200 |
| 2004/03/29 | 1,475 | 1,475 | 1,450 | 1,450 | -31.3 | -2.1% | 2,400 |
| 2004/03/26 | 1,431.3 | 1,481.3 | 1,431.3 | 1,481.3 | -68.7 | -4.4% | 3,200 |
| 2004/03/25 | 1,537.5 | 1,550 | 1,537.5 | 1,550 | +12.5 | +0.8% | 3,200 |
| 2004/03/24 | 1,561.3 | 1,562.5 | 1,512.5 | 1,537.5 | -25 | -1.6% | 4,000 |
| 2004/03/23 | 1,562.5 | 1,562.5 | 1,500 | 1,562.5 | ±0 | ±0% | 13,600 |
5001～
5050
件表示中 / 6826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 | 176,700円 | +3.9% | +3.9% | 1.98% | 48.16倍 | 1.12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 |
| ベースフード | 48,000円 | +5.7% | - | 0.00% | - | 64.34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 |
| 紀文食品 | 109,400円 | +4.0% | -4.2% | 1.83% | 8.75倍 | 1.33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 | 214,800円 | +8.9% | +19.9% | 0.72% | 17.41倍 | 2.24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 | 269,900円 | +6.5% | -5.2% | 0.74% | 76.83倍 | 1.67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
