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 |
|---|---|---|---|---|---|---|---|
| 2004/03/22 | 1,523.8 | 1,562.5 | 1,512.5 | 1,562.5 | +25 | +1.6% | 12,800 |
| 2004/03/19 | 1,525 | 1,537.5 | 1,525 | 1,537.5 | +12.5 | +0.8% | 13,600 |
| 2004/03/18 | 1,537.5 | 1,537.5 | 1,525 | 1,525 | -25 | -1.6% | 3,200 |
| 2004/03/17 | 1,525 | 1,550 | 1,525 | 1,550 | +50 | +3.3% | 25,600 |
| 2004/03/16 | 1,495 | 1,525 | 1,495 | 1,500 | -18.8 | -1.2% | 12,800 |
| 2004/03/15 | 1,500 | 1,537.5 | 1,500 | 1,518.8 | +20 | +1.3% | 24,000 |
| 2004/03/12 | 1,475 | 1,498.8 | 1,468.8 | 1,498.8 | +23.8 | +1.6% | 18,400 |
| 2004/03/11 | 1,457.5 | 1,475 | 1,456.3 | 1,475 | +6.2 | +0.4% | 10,400 |
| 2004/03/10 | 1,437.5 | 1,468.8 | 1,437.5 | 1,468.8 | +18.8 | +1.3% | 17,600 |
| 2004/03/09 | 1,437.5 | 1,468.8 | 1,437.5 | 1,450 | +6.2 | +0.4% | 20,800 |
| 2004/03/08 | 1,438.8 | 1,450 | 1,418.8 | 1,443.8 | +6.3 | +0.4% | 14,400 |
| 2004/03/05 | 1,437.5 | 1,475 | 1,437.5 | 1,437.5 | ±0 | ±0% | 23,200 |
| 2004/03/04 | 1,392.5 | 1,437.5 | 1,392.5 | 1,437.5 | +37.5 | +2.7% | 24,800 |
| 2004/03/03 | 1,412.5 | 1,450 | 1,375 | 1,400 | -12.5 | -0.9% | 19,200 |
| 2004/03/02 | 1,475 | 1,487.5 | 1,412.5 | 1,412.5 | -62.5 | -4.2% | 17,600 |
| 2004/03/01 | 1,487.5 | 1,500 | 1,468.8 | 1,475 | -12.5 | -0.8% | 12,800 |
| 2004/02/27 | 1,426.3 | 1,500 | 1,426.3 | 1,487.5 | +75 | +5.3% | 28,800 |
| 2004/02/26 | 1,373.8 | 1,412.5 | 1,362.5 | 1,412.5 | +35 | +2.5% | 15,200 |
| 2004/02/25 | 1,400 | 1,400 | 1,331.3 | 1,377.5 | -47.5 | -3.3% | 23,200 |
| 2004/02/24 | 1,475 | 1,500 | 1,400 | 1,425 | -37.5 | -2.6% | 25,600 |
| 2004/02/23 | 1,475 | 1,537.5 | 1,412.5 | 1,462.5 | +87.5 | +6.4% | 69,600 |
| 2004/02/20 | 1,287.5 | 1,400 | 1,275 | 1,375 | +100 | +7.8% | 35,200 |
| 2004/02/19 | 1,375 | 1,375 | 1,275 | 1,275 | -125 | -8.9% | 25,600 |
| 2004/02/18 | 1,437.5 | 1,600 | 1,400 | 1,400 | +37.5 | +2.8% | 76,800 |
| 2004/02/17 | 1,262.5 | 1,362.5 | 1,262.5 | 1,362.5 | +125 | +10.1% | 61,600 |
| 2004/02/16 | 1,250 | 1,250 | 1,237.5 | 1,237.5 | -12.5 | -1% | 7,200 |
| 2004/02/13 | 1,311.3 | 1,311.3 | 1,237.5 | 1,250 | -62.5 | -4.8% | 13,600 |
| 2004/02/12 | 1,275 | 1,325 | 1,252.5 | 1,312.5 | -12.5 | -0.9% | 18,400 |
| 2004/02/10 | 1,250 | 1,331.3 | 1,225 | 1,325 | +50 | +3.9% | 30,400 |
| 2004/02/09 | 1,212.5 | 1,275 | 1,212.5 | 1,275 | +62.5 | +5.2% | 27,200 |
| 2004/02/06 | 1,177.5 | 1,212.5 | 1,177.5 | 1,212.5 | +35 | +3% | 20,000 |
| 2004/02/05 | 1,183.8 | 1,183.8 | 1,177.5 | 1,177.5 | -6.3 | -0.5% | 1,600 |
| 2004/02/04 | 1,187.5 | 1,187.5 | 1,183.8 | 1,183.8 | +8.8 | +0.7% | 7,200 |
| 2004/02/03 | 1,187.5 | 1,187.5 | 1,175 | 1,175 | -12.5 | -1.1% | 4,000 |
| 2004/02/02 | 1,186.3 | 1,187.5 | 1,176.3 | 1,187.5 | +21.2 | +1.8% | 7,200 |
| 2004/01/30 | 1,162.5 | 1,166.3 | 1,162.5 | 1,166.3 | +3.8 | +0.3% | 2,400 |
| 2004/01/29 | 1,192.5 | 1,192.5 | 1,162.5 | 1,162.5 | ±0 | ±0% | 3,200 |
| 2004/01/28 | 1,200 | 1,200 | 1,162.5 | 1,162.5 | -37.5 | -3.1% | 5,600 |
| 2004/01/27 | 1,163.8 | 1,200 | 1,163.8 | 1,200 | +37.5 | +3.2% | 4,800 |
| 2004/01/26 | 1,187.5 | 1,187.5 | 1,162.5 | 1,162.5 | -37.5 | -3.1% | 5,600 |
| 2004/01/23 | 1,168.8 | 1,200 | 1,156.3 | 1,200 | +31.2 | +2.7% | 22,400 |
| 2004/01/22 | 1,162.5 | 1,181.3 | 1,162.5 | 1,168.8 | +18.8 | +1.6% | 18,400 |
| 2004/01/21 | 1,126.3 | 1,150 | 1,125 | 1,150 | +12.5 | +1.1% | 11,200 |
| 2004/01/20 | 1,100 | 1,137.5 | 1,100 | 1,137.5 | -25 | -2.2% | 18,400 |
| 2004/01/19 | 1,095 | 1,181.3 | 1,095 | 1,162.5 | +106.2 | +10.1% | 73,600 |
| 2004/01/16 | 1,025 | 1,056.3 | 1,018.8 | 1,056.3 | +56.3 | +5.6% | 12,800 |
| 2004/01/15 | 1,000 | 1,000 | 987.5 | 1,000 | ±0 | ±0% | 7,200 |
| 2004/01/14 | 988.8 | 1,000 | 988.8 | 1,000 | +12.5 | +1.3% | 9,600 |
| 2004/01/13 | 1,000 | 1,000 | 987.5 | 987.5 | -12.5 | -1.3% | 2,400 |
| 2004/01/09 | 1,000 | 1,000 | 987.5 | 1,000 | ±0 | ±0% | 5,600 |
5051～
5100
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 | 178,900円 | +3.9% | +3.9% | 1.96% | 48.76倍 | 1.13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 | 48,100円 | +5.7% | - | 0.00% | - | 64.47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 | 110,300円 | +4.0% | -4.2% | 1.81% | 8.82倍 | 1.34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 | 213,900円 | +8.9% | +19.9% | 0.72% | 17.34倍 | 2.23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 | 269,500円 | +6.5% | -5.2% | 0.74% | 76.72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
