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 |
|---|---|---|---|---|---|---|---|
| 2004/01/28 | 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 |
| 2004/01/08 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 4,800 |
| 2004/01/07 | 1,000 | 1,012.5 | 1,000 | 1,000 | +30 | +3.1% | 10,400 |
| 2004/01/06 | 970 | 970 | 970 | 970 | ±0 | ±0% | 2,400 |
| 2004/01/05 | 987.5 | 987.5 | 970 | 970 | - | - | 1,600 |
| 2003/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/29 | 966.3 | 966.3 | 966.3 | 966.3 | - | - | 1,600 |
| 2003/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/25 | 962.5 | 962.5 | 962.5 | 962.5 | ±0 | ±0% | 5,600 |
| 2003/12/24 | 962.5 | 962.5 | 962.5 | 962.5 | - | - | 1,600 |
| 2003/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/19 | 956.3 | 962.5 | 956.3 | 956.3 | +6.3 | +0.7% | 4,000 |
| 2003/12/18 | 961.3 | 961.3 | 937.5 | 950 | -11.3 | -1.2% | 4,800 |
| 2003/12/17 | 961.3 | 961.3 | 961.3 | 961.3 | -1.2 | -0.1% | 800 |
| 2003/12/16 | 962.5 | 962.5 | 962.5 | 962.5 | ±0 | ±0% | 4,000 |
| 2003/12/15 | 962.5 | 962.5 | 962.5 | 962.5 | ±0 | ±0% | 2,400 |
| 2003/12/12 | 973.8 | 973.8 | 962.5 | 962.5 | -7.5 | -0.8% | 6,400 |
| 2003/12/11 | 966.3 | 1,000 | 966.3 | 970 | - | - | 4,000 |
| 2003/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/05 | 962.5 | 962.5 | 962.5 | 962.5 | - | - | 800 |
| 2003/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/03 | 962.5 | 962.5 | 962.5 | 962.5 | ±0 | ±0% | 800 |
| 2003/12/02 | 962.5 | 962.5 | 962.5 | 962.5 | -50 | -4.9% | 1,600 |
| 2003/12/01 | 957.5 | 1,012.5 | 957.5 | 1,012.5 | - | - | 5,600 |
| 2003/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/26 | 957.5 | 957.5 | 957.5 | 957.5 | +1.2 | +0.1% | 2,400 |
| 2003/11/25 | 912.5 | 956.3 | 912.5 | 956.3 | +43.8 | +4.8% | 4,800 |
| 2003/11/21 | 912.5 | 912.5 | 912.5 | 912.5 | -25 | -2.7% | 2,400 |
| 2003/11/20 | 937.5 | 937.5 | 937.5 | 937.5 | - | - | 8,000 |
| 2003/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/18 | 937.5 | 937.5 | 937.5 | 937.5 | - | - | 1,600 |
| 2003/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/13 | 937.5 | 937.5 | 937.5 | 937.5 | -1.3 | -0.1% | 3,200 |
| 2003/11/12 | 950 | 950 | 938.8 | 938.8 | -11.2 | -1.2% | 1,600 |
5101～
5150
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
