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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,070 | 1,070 | 1,055.5 | 1,057.5 | -12.5 | -1.2% | 1,200 |
| 2018/12/10 | 1,081.5 | 1,081.5 | 1,070 | 1,070 | -11.5 | -1.1% | 2,400 |
| 2018/12/07 | 1,065.5 | 1,081.5 | 1,065 | 1,081.5 | +19 | +1.8% | 600 |
| 2018/12/06 | 1,062.5 | 1,062.5 | 1,062.5 | 1,062.5 | -5 | -0.5% | 600 |
| 2018/12/05 | 1,081.5 | 1,081.5 | 1,067.5 | 1,067.5 | -14 | -1.3% | 2,000 |
| 2018/12/04 | 1,082 | 1,082.5 | 1,070.5 | 1,081.5 | +1.5 | +0.1% | 800 |
| 2018/12/03 | 1,062 | 1,080 | 1,062 | 1,080 | +18 | +1.7% | 10,000 |
| 2018/11/30 | 1,070 | 1,070 | 1,060.5 | 1,062 | -17.5 | -1.6% | 2,400 |
| 2018/11/29 | 1,070 | 1,079.5 | 1,070 | 1,079.5 | +4.5 | +0.4% | 600 |
| 2018/11/28 | 1,075 | 1,075 | 1,075 | 1,075 | - | - | 600 |
| 2018/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/26 | 1,058.5 | 1,080 | 1,058.5 | 1,080 | +7.5 | +0.7% | 600 |
| 2018/11/22 | 1,074.5 | 1,079.5 | 1,072.5 | 1,072.5 | -2.5 | -0.2% | 2,800 |
| 2018/11/21 | 1,075 | 1,079.5 | 1,055.5 | 1,075 | +6 | +0.6% | 1,800 |
| 2018/11/20 | 1,067.5 | 1,069 | 1,067.5 | 1,069 | +1.5 | +0.1% | 3,400 |
| 2018/11/19 | 1,050.5 | 1,067.5 | 1,050.5 | 1,067.5 | +5.5 | +0.5% | 3,200 |
| 2018/11/16 | 1,067.5 | 1,067.5 | 1,056 | 1,062 | -4 | -0.4% | 2,800 |
| 2018/11/15 | 1,054.5 | 1,069 | 1,054.5 | 1,066 | +11.5 | +1.1% | 2,000 |
| 2018/11/14 | 1,051 | 1,054.5 | 1,051 | 1,054.5 | +4.5 | +0.4% | 400 |
| 2018/11/13 | 1,051 | 1,053.5 | 1,050 | 1,050 | -2 | -0.2% | 3,200 |
| 2018/11/12 | 1,057.5 | 1,062.5 | 1,052 | 1,052 | -5.5 | -0.5% | 3,200 |
| 2018/11/09 | 1,057.5 | 1,057.5 | 1,057.5 | 1,057.5 | - | - | 800 |
| 2018/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/07 | 1,060 | 1,060.5 | 1,060 | 1,060.5 | -5 | -0.5% | 400 |
| 2018/11/06 | 1,056 | 1,065.5 | 1,056 | 1,065.5 | +9.5 | +0.9% | 4,600 |
| 2018/11/05 | 1,056 | 1,056 | 1,056 | 1,056 | ±0 | ±0% | 400 |
| 2018/11/02 | 1,050 | 1,078 | 1,050 | 1,056 | - | - | 4,600 |
| 2018/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/31 | 1,064 | 1,065 | 1,051.5 | 1,065 | +1 | +0.1% | 3,200 |
| 2018/10/30 | 1,055 | 1,064.5 | 1,051.5 | 1,064 | +5.5 | +0.5% | 1,800 |
| 2018/10/29 | 1,058.5 | 1,058.5 | 1,058.5 | 1,058.5 | +0.5 | ±0% | 400 |
| 2018/10/26 | 1,058.5 | 1,058.5 | 1,058 | 1,058 | -4.5 | -0.4% | 600 |
| 2018/10/25 | 1,075 | 1,075 | 1,060 | 1,062.5 | -12.5 | -1.2% | 4,800 |
| 2018/10/24 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 800 |
| 2018/10/23 | 1,075 | 1,075 | 1,070 | 1,075 | -10 | -0.9% | 4,000 |
| 2018/10/22 | 1,075 | 1,085 | 1,075 | 1,085 | +10 | +0.9% | 6,800 |
| 2018/10/19 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 2,000 |
| 2018/10/18 | 1,075 | 1,075 | 1,071 | 1,075 | +2 | +0.2% | 3,600 |
| 2018/10/17 | 1,075 | 1,075 | 1,071 | 1,073 | -1.5 | -0.1% | 2,600 |
| 2018/10/16 | 1,100 | 1,100 | 1,067.5 | 1,074.5 | +5 | +0.5% | 7,000 |
| 2018/10/15 | 1,071 | 1,077.5 | 1,069.5 | 1,069.5 | -1 | -0.1% | 2,000 |
| 2018/10/12 | 1,081 | 1,081 | 1,070 | 1,070.5 | -10.5 | -1% | 2,400 |
| 2018/10/11 | 1,085 | 1,085.5 | 1,081 | 1,081 | -9 | -0.8% | 3,000 |
| 2018/10/10 | 1,090 | 1,090.5 | 1,090 | 1,090 | +4.5 | +0.4% | 1,400 |
| 2018/10/09 | 1,093 | 1,093 | 1,085.5 | 1,085.5 | -13 | -1.2% | 800 |
| 2018/10/05 | 1,083.5 | 1,098.5 | 1,083.5 | 1,098.5 | +8.5 | +0.8% | 1,000 |
| 2018/10/04 | 1,090 | 1,090 | 1,090 | 1,090 | -8 | -0.7% | 200 |
| 2018/10/03 | 1,085.5 | 1,098 | 1,085.5 | 1,098 | -1 | -0.1% | 1,400 |
| 2018/10/02 | 1,099 | 1,099 | 1,094.5 | 1,099 | +4.5 | +0.4% | 800 |
| 2018/10/01 | 1,094.5 | 1,094.5 | 1,094 | 1,094.5 | -0.5 | ±0% | 1,600 |
1601～
1650
件表示中 / 6990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 | 183,000円 | +6.0% | +15.7% | 2.46% | 11.90倍 | 1.11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 |
| フルッタフルッタ | 41,600円 | +56.9% | +58.1% | 0.00% | 110.35倍 | 11.21倍 |
|
アサイーなどアマゾンフルーツの輸入・加工販売が柱。現地農協と契約して調達、冷凍品で輸入 |
| 六甲バタ | 126,200円 | +1.3% | -54.0% | 1.58% | 40.97倍 | 0.80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 |
| ベースフード | 47,700円 | +14.3% | +111.4% | 0.00% | 101.70倍 | 24.53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 |
| ヨシムラフード | 104,900円 | +4.5% | -31.8% | 0.00% | 22.37倍 | 2.27倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
市場注目の銘柄
チャート関連のコラム
