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 |
|---|---|---|---|---|---|---|---|
| 1997/07/24 | 993.8 | 993.8 | 993.8 | 993.8 | - | - | 3,200 |
| 1997/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/22 | 1,018.8 | 1,018.8 | 1,018.8 | 1,018.8 | +30 | +3% | 5,600 |
| 1997/07/18 | 1,001.3 | 1,001.3 | 988.8 | 988.8 | -12.5 | -1.2% | 4,800 |
| 1997/07/17 | 1,000 | 1,001.3 | 1,000 | 1,001.3 | +1.3 | +0.1% | 4,000 |
| 1997/07/16 | 1,001.3 | 1,001.3 | 1,000 | 1,000 | - | - | 16,800 |
| 1997/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/14 | 1,001.3 | 1,002.5 | 1,001.3 | 1,001.3 | ±0 | ±0% | 11,200 |
| 1997/07/11 | 1,001.3 | 1,001.3 | 1,001.3 | 1,001.3 | ±0 | ±0% | 2,400 |
| 1997/07/10 | 1,002.5 | 1,002.5 | 1,001.3 | 1,001.3 | -1.2 | -0.1% | 4,800 |
| 1997/07/09 | 1,001.3 | 1,002.5 | 1,001.3 | 1,002.5 | +1.2 | +0.1% | 4,000 |
| 1997/07/08 | 1,001.3 | 1,001.3 | 1,001.3 | 1,001.3 | -1.2 | -0.1% | 4,000 |
| 1997/07/07 | 1,001.3 | 1,002.5 | 1,001.3 | 1,002.5 | +1.2 | +0.1% | 3,200 |
| 1997/07/04 | 1,002.5 | 1,002.5 | 1,001.3 | 1,001.3 | -1.2 | -0.1% | 2,400 |
| 1997/07/03 | 1,002.5 | 1,002.5 | 1,002.5 | 1,002.5 | ±0 | ±0% | 3,200 |
| 1997/07/02 | 1,002.5 | 1,002.5 | 1,001.3 | 1,002.5 | ±0 | ±0% | 121,600 |
| 1997/07/01 | 1,012.5 | 1,012.5 | 1,002.5 | 1,002.5 | -22.5 | -2.2% | 2,400 |
| 1997/06/30 | 1,007.5 | 1,025 | 1,007.5 | 1,025 | +6.2 | +0.6% | 4,000 |
| 1997/06/27 | 1,018.8 | 1,018.8 | 1,018.8 | 1,018.8 | -6.2 | -0.6% | 800 |
| 1997/06/26 | 1,025 | 1,025 | 1,025 | 1,025 | -23.8 | -2.3% | 800 |
| 1997/06/25 | 1,048.8 | 1,048.8 | 1,048.8 | 1,048.8 | +2.5 | +0.2% | 1,600 |
| 1997/06/24 | 1,011.3 | 1,046.3 | 1,011.3 | 1,046.3 | -2.5 | -0.2% | 3,200 |
| 1997/06/23 | 1,047.5 | 1,048.8 | 1,042.5 | 1,048.8 | +25 | +2.4% | 2,400 |
| 1997/06/20 | 1,023.8 | 1,023.8 | 1,023.8 | 1,023.8 | +12.5 | +1.2% | 6,400 |
| 1997/06/19 | 1,011.3 | 1,011.3 | 1,011.3 | 1,011.3 | -37.5 | -3.6% | 800 |
| 1997/06/18 | 1,048.8 | 1,048.8 | 1,048.8 | 1,048.8 | +33.8 | +3.3% | 800 |
| 1997/06/17 | 1,015 | 1,015 | 1,015 | 1,015 | +12.5 | +1.2% | 1,600 |
| 1997/06/16 | 1,002.5 | 1,002.5 | 1,002.5 | 1,002.5 | +1.2 | +0.1% | 800 |
| 1997/06/13 | 1,001.3 | 1,002.5 | 1,001.3 | 1,001.3 | - | - | 24,000 |
| 1997/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/11 | 1,043.8 | 1,043.8 | 1,043.8 | 1,043.8 | -7.5 | -0.7% | 800 |
| 1997/06/10 | 1,051.3 | 1,051.3 | 1,051.3 | 1,051.3 | - | - | 4,000 |
| 1997/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/06 | 1,002.5 | 1,002.5 | 1,001.3 | 1,002.5 | -17.5 | -1.7% | 4,000 |
| 1997/06/05 | 1,020 | 1,020 | 1,020 | 1,020 | - | - | 800 |
| 1997/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/03 | 1,001.3 | 1,001.3 | 1,001.3 | 1,001.3 | ±0 | ±0% | 800 |
| 1997/06/02 | 1,001.3 | 1,001.3 | 1,001.3 | 1,001.3 | - | - | 800 |
| 1997/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/29 | 1,027.5 | 1,027.5 | 1,027.5 | 1,027.5 | +25 | +2.5% | 2,400 |
| 1997/05/28 | 1,002.5 | 1,002.5 | 1,002.5 | 1,002.5 | +1.2 | +0.1% | 800 |
| 1997/05/27 | 1,001.3 | 1,001.3 | 1,001.3 | 1,001.3 | - | - | 1,600 |
| 1997/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/23 | 1,025 | 1,025 | 1,025 | 1,025 | +23.7 | +2.4% | 3,200 |
| 1997/05/22 | 1,001.3 | 1,001.3 | 1,001.3 | 1,001.3 | -2.5 | -0.2% | 3,200 |
| 1997/05/21 | 1,003.8 | 1,003.8 | 1,003.8 | 1,003.8 | -25 | -2.4% | 800 |
| 1997/05/20 | 1,028.8 | 1,028.8 | 1,028.8 | 1,028.8 | +28.8 | +2.9% | 6,400 |
| 1997/05/19 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 4,800 |
| 1997/05/16 | 996.3 | 1,005 | 996.3 | 1,000 | ±0 | ±0% | 8,000 |
| 1997/05/15 | 1,005 | 1,005 | 995 | 1,000 | +17.5 | +1.8% | 7,200 |
6701～
6750
件表示中 / 6838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 | 181,000円 | +3.9% | +3.9% | 1.93% | 49.29倍 | 1.14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 | 369,000円 | +10.5% | +13.1% | 1.95% | 15.76倍 | 2.70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 | 112,200円 | +4.0% | -4.2% | 1.78% | 8.97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 | 210,900円 | +8.9% | +19.9% | 0.73% | 17.09倍 | 2.20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 | 272,000円 | +6.5% | -5.2% | 0.74% | 77.43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
