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 |
|---|---|---|---|---|---|---|---|
| 2010/10/22 | 940 | 940 | 940 | 940 | ±0 | ±0% | 400 |
| 2010/10/21 | 940 | 940 | 940 | 940 | ±0 | ±0% | 400 |
| 2010/10/20 | 935 | 940 | 935 | 940 | +5 | +0.5% | 2,400 |
| 2010/10/19 | 925 | 935 | 925 | 935 | +15 | +1.6% | 1,400 |
| 2010/10/18 | 915 | 920 | 905 | 920 | +10 | +1.1% | 800 |
| 2010/10/15 | 915 | 915 | 900 | 910 | -20 | -2.2% | 4,000 |
| 2010/10/14 | 935 | 935 | 930 | 930 | -5 | -0.5% | 600 |
| 2010/10/13 | 950 | 950 | 925 | 935 | -15 | -1.6% | 5,800 |
| 2010/10/12 | 940 | 950 | 940 | 950 | - | - | 1,200 |
| 2010/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/07 | 940 | 940 | 940 | 940 | -5 | -0.5% | 800 |
| 2010/10/06 | 950 | 950 | 940 | 945 | -5 | -0.5% | 7,800 |
| 2010/10/05 | 960 | 960 | 950 | 950 | -10 | -1% | 6,000 |
| 2010/10/04 | 960 | 960 | 960 | 960 | -10 | -1% | 1,400 |
| 2010/10/01 | 975 | 975 | 970 | 970 | -5 | -0.5% | 2,600 |
| 2010/09/30 | 970 | 975 | 970 | 975 | -5 | -0.5% | 1,200 |
| 2010/09/29 | 975 | 980 | 975 | 980 | -15 | -1.5% | 800 |
| 2010/09/28 | 975 | 995 | 970 | 995 | +10 | +1% | 2,000 |
| 2010/09/27 | 1,000 | 1,000 | 975 | 985 | -15 | -1.5% | 3,400 |
| 2010/09/24 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 2,000 |
| 2010/09/22 | 1,000 | 1,000 | 985 | 1,000 | +10 | +1% | 1,600 |
| 2010/09/21 | 990 | 990 | 990 | 990 | ±0 | ±0% | 3,600 |
| 2010/09/17 | 980 | 990 | 975 | 990 | +15 | +1.5% | 1,600 |
| 2010/09/16 | 975 | 980 | 975 | 975 | -25 | -2.5% | 2,000 |
| 2010/09/15 | 985 | 1,000 | 970 | 1,000 | +20 | +2% | 1,600 |
| 2010/09/14 | 985 | 985 | 980 | 980 | - | - | 600 |
| 2010/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/10 | 985 | 985 | 985 | 985 | -5 | -0.5% | 200 |
| 2010/09/09 | 990 | 990 | 990 | 990 | -10 | -1% | 200 |
| 2010/09/08 | 995 | 1,000 | 995 | 1,000 | +15 | +1.5% | 800 |
| 2010/09/07 | 985 | 985 | 985 | 985 | ±0 | ±0% | 200 |
| 2010/09/06 | 985 | 985 | 985 | 985 | - | - | 200 |
| 2010/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/01 | 995 | 995 | 995 | 995 | ±0 | ±0% | 200 |
| 2010/08/31 | 980 | 995 | 980 | 995 | ±0 | ±0% | 800 |
| 2010/08/30 | 1,000 | 1,000 | 985 | 995 | -5 | -0.5% | 1,200 |
| 2010/08/27 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 600 |
| 2010/08/26 | 995 | 1,000 | 995 | 1,000 | +5 | +0.5% | 1,000 |
| 2010/08/25 | 995 | 995 | 985 | 995 | ±0 | ±0% | 2,400 |
| 2010/08/24 | 990 | 995 | 980 | 995 | +5 | +0.5% | 2,200 |
| 2010/08/23 | 970 | 990 | 965 | 990 | +25 | +2.6% | 3,400 |
| 2010/08/20 | 965 | 970 | 965 | 965 | ±0 | ±0% | 3,200 |
| 2010/08/19 | 960 | 965 | 960 | 965 | +5 | +0.5% | 800 |
| 2010/08/18 | 955 | 960 | 955 | 960 | +10 | +1.1% | 1,200 |
| 2010/08/17 | 960 | 960 | 950 | 950 | -5 | -0.5% | 2,200 |
| 2010/08/16 | 960 | 960 | 955 | 955 | -15 | -1.5% | 1,800 |
| 2010/08/13 | 970 | 970 | 970 | 970 | ±0 | ±0% | 200 |
| 2010/08/12 | 970 | 970 | 970 | 970 | -5 | -0.5% | 200 |
| 2010/08/11 | 965 | 975 | 955 | 975 | +15 | +1.6% | 2,600 |
3601～
3650
件表示中 / 6993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 | 181,800円 | +6.0% | +15.7% | 2.48% | 11.82倍 | 1.10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 | 32,000円 | +56.9% | +58.1% | 0.00% | 84.88倍 | 8.63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 |
| ヨシムラフード | 105,400円 | +4.5% | -31.8% | 0.00% | 22.47倍 | 2.28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 |
| エバラ食品 | 251,700円 | +0.9% | -43.2% | 1.79% | 35.14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 | 108,500円 | +6.2% | +6.2% | 2.17% | 8.26倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
