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 |
|---|---|---|---|---|---|---|---|
| 2017/06/30 | 1,097 | 1,097 | 1,097 | 1,097 | ±0 | ±0% | 800 |
| 2017/06/29 | 1,097.5 | 1,097.5 | 1,085 | 1,097 | -0.5 | ±0% | 2,400 |
| 2017/06/28 | 1,108 | 1,108 | 1,097.5 | 1,097.5 | -4.5 | -0.4% | 2,400 |
| 2017/06/27 | 1,102 | 1,102 | 1,102 | 1,102 | +8 | +0.7% | 600 |
| 2017/06/26 | 1,107 | 1,107 | 1,091 | 1,094 | -12 | -1.1% | 2,600 |
| 2017/06/23 | 1,106 | 1,106 | 1,102.5 | 1,106 | -0.5 | ±0% | 2,200 |
| 2017/06/22 | 1,098.5 | 1,106.5 | 1,098.5 | 1,106.5 | +8 | +0.7% | 600 |
| 2017/06/21 | 1,105 | 1,105 | 1,098.5 | 1,098.5 | -1.5 | -0.1% | 1,800 |
| 2017/06/20 | 1,100.5 | 1,103.5 | 1,100 | 1,100 | -0.5 | ±0% | 3,400 |
| 2017/06/19 | 1,100.5 | 1,103.5 | 1,099 | 1,100.5 | +2 | +0.2% | 2,800 |
| 2017/06/16 | 1,100 | 1,100.5 | 1,098.5 | 1,098.5 | -1.5 | -0.1% | 1,200 |
| 2017/06/15 | 1,095.5 | 1,100 | 1,095.5 | 1,100 | -0.5 | ±0% | 600 |
| 2017/06/14 | 1,101.5 | 1,101.5 | 1,100.5 | 1,100.5 | ±0 | ±0% | 2,800 |
| 2017/06/13 | 1,100.5 | 1,100.5 | 1,100.5 | 1,100.5 | -4.5 | -0.4% | 400 |
| 2017/06/12 | 1,107 | 1,107.5 | 1,105 | 1,105 | -2 | -0.2% | 3,000 |
| 2017/06/09 | 1,101.5 | 1,107 | 1,101.5 | 1,107 | +5.5 | +0.5% | 2,000 |
| 2017/06/08 | 1,100.5 | 1,101.5 | 1,100.5 | 1,101.5 | +1 | +0.1% | 600 |
| 2017/06/07 | 1,100 | 1,112 | 1,100 | 1,100.5 | ±0 | ±0% | 1,000 |
| 2017/06/06 | 1,100.5 | 1,100.5 | 1,100 | 1,100.5 | ±0 | ±0% | 600 |
| 2017/06/05 | 1,102 | 1,119.5 | 1,099 | 1,100.5 | +1 | +0.1% | 4,600 |
| 2017/06/02 | 1,097.5 | 1,100.5 | 1,090 | 1,099.5 | -1 | -0.1% | 4,600 |
| 2017/06/01 | 1,100.5 | 1,100.5 | 1,100.5 | 1,100.5 | +11 | +1% | 400 |
| 2017/05/31 | 1,100 | 1,100 | 1,089.5 | 1,089.5 | -10 | -0.9% | 1,000 |
| 2017/05/30 | 1,100.5 | 1,101 | 1,098 | 1,099.5 | - | - | 3,200 |
| 2017/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/26 | 1,100.5 | 1,101 | 1,100 | 1,100 | -1 | -0.1% | 800 |
| 2017/05/25 | 1,109 | 1,109 | 1,101 | 1,101 | -8 | -0.7% | 1,600 |
| 2017/05/24 | 1,104 | 1,109 | 1,100 | 1,109 | +5 | +0.5% | 1,800 |
| 2017/05/23 | 1,105 | 1,108.5 | 1,104 | 1,104 | ±0 | ±0% | 1,200 |
| 2017/05/22 | 1,109 | 1,109.5 | 1,104 | 1,104 | -5 | -0.5% | 3,400 |
| 2017/05/19 | 1,106 | 1,110 | 1,104 | 1,109 | +4 | +0.4% | 2,000 |
| 2017/05/18 | 1,110 | 1,110 | 1,102.5 | 1,105 | -9.5 | -0.9% | 1,200 |
| 2017/05/17 | 1,109 | 1,114.5 | 1,100 | 1,114.5 | +5 | +0.5% | 1,000 |
| 2017/05/16 | 1,092 | 1,114 | 1,092 | 1,109.5 | +21.5 | +2% | 3,000 |
| 2017/05/15 | 1,113 | 1,113 | 1,060 | 1,088 | -25 | -2.2% | 6,800 |
| 2017/05/12 | 1,116 | 1,120 | 1,113 | 1,113 | +0.5 | ±0% | 2,800 |
| 2017/05/11 | 1,114 | 1,114 | 1,112.5 | 1,112.5 | +7 | +0.6% | 1,600 |
| 2017/05/10 | 1,110.5 | 1,121.5 | 1,105.5 | 1,105.5 | -5.5 | -0.5% | 3,000 |
| 2017/05/09 | 1,108.5 | 1,122 | 1,108 | 1,111 | +2 | +0.2% | 2,400 |
| 2017/05/08 | 1,120 | 1,120 | 1,106.5 | 1,109 | -7.5 | -0.7% | 2,400 |
| 2017/05/02 | 1,117 | 1,117 | 1,107 | 1,116.5 | +13.5 | +1.2% | 800 |
| 2017/05/01 | 1,125 | 1,125 | 1,103 | 1,103 | -22 | -2% | 600 |
| 2017/04/28 | 1,132.5 | 1,144.5 | 1,125 | 1,125 | +4 | +0.4% | 2,400 |
| 2017/04/27 | 1,130 | 1,130.5 | 1,121 | 1,121 | -5 | -0.4% | 2,200 |
| 2017/04/26 | 1,112.5 | 1,133 | 1,112.5 | 1,126 | +19 | +1.7% | 5,200 |
| 2017/04/25 | 1,111 | 1,111 | 1,107 | 1,107 | +5.5 | +0.5% | 1,400 |
| 2017/04/24 | 1,083 | 1,102 | 1,082.5 | 1,101.5 | +1.5 | +0.1% | 1,800 |
| 2017/04/21 | 1,100 | 1,100 | 1,099 | 1,100 | +6.5 | +0.6% | 4,000 |
| 2017/04/20 | 1,087.5 | 1,093.5 | 1,087.5 | 1,093.5 | +6 | +0.6% | 4,200 |
| 2017/04/19 | 1,077 | 1,090 | 1,077 | 1,087.5 | +10.5 | +1% | 2,000 |
2001～
2050
件表示中 / 7033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 | 214,400円 | +4.7% | +38.9% | 2.10% | 12.56倍 | 1.29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 |
| ファーマフーズ | 104,200円 | +4.9% | -52.4% | 2.40% | 85.97倍 | 2.50倍 |
|
卵黄由来サプリや化粧品の通販が柱。機能性食品素材「ギャバ」等は内外の食品メーカーへ販売 |
| なとり | 200,700円 | +2.3% | -9.6% | 1.30% | 19.89倍 | 0.96倍 |
|
イカ、サラミ、チーズなどの多品種のおつまみを提供する国内最大手の総合おつまみメーカー |
| フジ日本 | 115,100円 | +3.2% | -9.6% | 2.95% | 12.84倍 | 1.24倍 |
|
双日系の精糖中堅。業務用強い。砂糖から作る食物繊維「イヌリン」開発、機能性表示取得し育成 |
| 佐藤食 | 312,000円 | +0.6% | -14.5% | 1.35% | 21.70倍 | 0.54倍 |
|
天然素材エキス専業。粉末化技術で定評。本社工場など愛知県に３工場、生産設備刷新が課題 |
市場注目の銘柄
チャート関連のコラム
