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 |
|---|---|---|---|---|---|---|---|
| 1997/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/27 | 1,000 | 1,000 | 993.8 | 993.8 | -3.7 | -0.4% | 2,400 |
| 1997/03/26 | 998.8 | 1,006.3 | 997.5 | 997.5 | -2.5 | -0.3% | 8,000 |
| 1997/03/25 | 1,012.5 | 1,012.5 | 1,000 | 1,000 | ±0 | ±0% | 7,200 |
| 1997/03/24 | 1,000 | 1,012.5 | 1,000 | 1,000 | +12.5 | +1.3% | 4,000 |
| 1997/03/21 | 987.5 | 988.8 | 987.5 | 987.5 | ±0 | ±0% | 12,000 |
| 1997/03/19 | 987.5 | 987.5 | 987.5 | 987.5 | ±0 | ±0% | 6,400 |
| 1997/03/18 | 987.5 | 987.5 | 987.5 | 987.5 | ±0 | ±0% | 7,200 |
| 1997/03/17 | 988.8 | 991.3 | 987.5 | 987.5 | ±0 | ±0% | 31,200 |
| 1997/03/14 | 987.5 | 987.5 | 987.5 | 987.5 | ±0 | ±0% | 1,600 |
| 1997/03/13 | 987.5 | 987.5 | 987.5 | 987.5 | ±0 | ±0% | 1,600 |
| 1997/03/12 | 987.5 | 987.5 | 987.5 | 987.5 | ±0 | ±0% | 5,600 |
| 1997/03/11 | 998.8 | 998.8 | 987.5 | 987.5 | -1.3 | -0.1% | 24,800 |
| 1997/03/10 | 1,000 | 1,000 | 988.8 | 988.8 | -11.2 | -1.1% | 2,400 |
| 1997/03/07 | 987.5 | 1,000 | 987.5 | 1,000 | +12.5 | +1.3% | 5,600 |
| 1997/03/06 | 1,000 | 1,000 | 987.5 | 987.5 | -12.5 | -1.3% | 12,800 |
| 1997/03/05 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 3,200 |
| 1997/03/04 | 998.8 | 1,000 | 998.8 | 1,000 | ±0 | ±0% | 4,000 |
| 1997/03/03 | 1,000 | 1,000 | 1,000 | 1,000 | +3.7 | +0.4% | 3,200 |
| 1997/02/28 | 1,006.3 | 1,006.3 | 996.3 | 996.3 | -3.7 | -0.4% | 4,000 |
| 1997/02/27 | 1,012.5 | 1,012.5 | 1,000 | 1,000 | -17.5 | -1.7% | 3,200 |
| 1997/02/26 | 1,017.5 | 1,017.5 | 1,017.5 | 1,017.5 | +30 | +3% | 800 |
| 1997/02/25 | 993.8 | 993.8 | 987.5 | 987.5 | -12.5 | -1.3% | 7,200 |
| 1997/02/24 | 1,000 | 1,000 | 1,000 | 1,000 | -12.5 | -1.2% | 1,600 |
| 1997/02/21 | 993.8 | 1,012.5 | 993.8 | 1,012.5 | +6.2 | +0.6% | 3,200 |
| 1997/02/20 | 1,006.3 | 1,006.3 | 981.3 | 1,006.3 | +12.5 | +1.3% | 24,800 |
| 1997/02/19 | 1,000 | 1,000 | 993.8 | 993.8 | -6.2 | -0.6% | 4,000 |
| 1997/02/18 | 1,012.5 | 1,012.5 | 1,000 | 1,000 | -12.5 | -1.2% | 2,400 |
| 1997/02/17 | 1,016.3 | 1,017.5 | 1,012.5 | 1,012.5 | -5 | -0.5% | 2,400 |
| 1997/02/14 | 1,001.3 | 1,017.5 | 1,001.3 | 1,017.5 | - | - | 1,600 |
| 1997/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/02/12 | 976.3 | 976.3 | 976.3 | 976.3 | +1.3 | +0.1% | 1,600 |
| 1997/02/10 | 987.5 | 987.5 | 975 | 975 | ±0 | ±0% | 3,200 |
| 1997/02/07 | 975 | 975 | 975 | 975 | -6.3 | -0.6% | 2,400 |
| 1997/02/06 | 981.3 | 981.3 | 981.3 | 981.3 | - | - | 800 |
| 1997/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/02/04 | 1,018.8 | 1,018.8 | 1,018.8 | 1,018.8 | +31.3 | +3.2% | 3,200 |
| 1997/02/03 | 958.8 | 987.5 | 958.8 | 987.5 | +31.2 | +3.3% | 1,600 |
| 1997/01/31 | 943.8 | 956.3 | 943.8 | 956.3 | +12.5 | +1.3% | 122,400 |
| 1997/01/30 | 943.8 | 943.8 | 943.8 | 943.8 | ±0 | ±0% | 6,400 |
| 1997/01/29 | 941.3 | 956.3 | 941.3 | 943.8 | +5 | +0.5% | 12,000 |
| 1997/01/28 | 938.8 | 938.8 | 938.8 | 938.8 | ±0 | ±0% | 2,400 |
| 1997/01/27 | 961.3 | 961.3 | 938.8 | 938.8 | -23.7 | -2.5% | 6,400 |
| 1997/01/24 | 977.5 | 983.8 | 962.5 | 962.5 | -12.5 | -1.3% | 10,400 |
| 1997/01/23 | 976.3 | 976.3 | 975 | 975 | -1.3 | -0.1% | 28,000 |
| 1997/01/22 | 976.3 | 976.3 | 976.3 | 976.3 | -11.2 | -1.1% | 2,400 |
| 1997/01/21 | 987.5 | 988.8 | 987.5 | 987.5 | ±0 | ±0% | 7,200 |
| 1997/01/20 | 993.8 | 993.8 | 987.5 | 987.5 | ±0 | ±0% | 12,800 |
| 1997/01/17 | 987.5 | 988.8 | 987.5 | 987.5 | ±0 | ±0% | 12,000 |
| 1997/01/16 | 987.5 | 993.8 | 987.5 | 987.5 | ±0 | ±0% | 8,000 |
6901～
6950
件表示中 / 6957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 | 173,200円 | +6.0% | +15.7% | 2.60% | 11.33倍 | 1.06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 |
| 六甲バタ | 122,600円 | +1.3% | -54.0% | 1.63% | 39.81倍 | 0.78倍 |
|
ベビーチーズで最大手。輸入加工（ＱＢＢブランド）が主力。仕入れ、販売面で三菱商事と協力 |
| エバラ食品 | 252,500円 | +0.9% | -43.2% | 1.78% | 35.25倍 | 0.72倍 |
|
「黄金の味」など焼き肉のたれでシェア首位の調味料メーカー。積極的な広告宣伝で知名度高い |
| 紀文食品 | 105,000円 | +6.2% | +6.2% | 2.24% | 7.99倍 | 1.16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 |
| 鳥越粉 | 89,100円 | +8.9% | +7.8% | 4.94% | 20.54倍 | 0.57倍 |
|
製粉中堅グループでトップ。九州地盤。低糖質パン用などミックス粉に強み。焼酎用精麦も首位 |
市場注目の銘柄
チャート関連のコラム
