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 |
|---|---|---|---|---|---|---|---|
| 2009/05/21 | 1,005 | 1,015 | 1,005 | 1,015 | +5 | +0.5% | 1,400 |
| 2009/05/20 | 1,025 | 1,025 | 1,010 | 1,010 | -10 | -1% | 5,200 |
| 2009/05/19 | 1,005 | 1,020 | 1,005 | 1,020 | +5 | +0.5% | 3,400 |
| 2009/05/18 | 1,000 | 1,015 | 1,000 | 1,015 | ±0 | ±0% | 1,600 |
| 2009/05/15 | 1,025 | 1,025 | 1,015 | 1,015 | ±0 | ±0% | 1,000 |
| 2009/05/14 | 1,010 | 1,020 | 1,010 | 1,015 | +5 | +0.5% | 1,800 |
| 2009/05/13 | 1,015 | 1,015 | 1,010 | 1,010 | +5 | +0.5% | 800 |
| 2009/05/12 | 1,005 | 1,005 | 1,005 | 1,005 | -25 | -2.4% | 1,200 |
| 2009/05/11 | 1,020 | 1,030 | 1,015 | 1,030 | +30 | +3% | 2,200 |
| 2009/05/08 | 1,015 | 1,035 | 1,000 | 1,000 | -10 | -1% | 11,400 |
| 2009/05/07 | 1,020 | 1,020 | 1,010 | 1,010 | ±0 | ±0% | 4,400 |
| 2009/05/01 | 1,030 | 1,030 | 1,010 | 1,010 | -5 | -0.5% | 2,200 |
| 2009/04/30 | 1,025 | 1,035 | 1,005 | 1,015 | -20 | -1.9% | 4,800 |
| 2009/04/28 | 1,050 | 1,050 | 1,035 | 1,035 | -5 | -0.5% | 800 |
| 2009/04/27 | 1,065 | 1,065 | 1,035 | 1,040 | -25 | -2.3% | 1,800 |
| 2009/04/24 | 1,065 | 1,065 | 1,065 | 1,065 | ±0 | ±0% | 1,400 |
| 2009/04/23 | 1,065 | 1,065 | 1,065 | 1,065 | +15 | +1.4% | 600 |
| 2009/04/22 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 200 |
| 2009/04/21 | 1,050 | 1,050 | 1,050 | 1,050 | -15 | -1.4% | 200 |
| 2009/04/20 | 1,050 | 1,065 | 1,045 | 1,065 | +20 | +1.9% | 6,000 |
| 2009/04/17 | 1,075 | 1,075 | 1,045 | 1,045 | +20 | +2% | 400 |
| 2009/04/16 | 1,040 | 1,040 | 1,025 | 1,025 | -5 | -0.5% | 1,200 |
| 2009/04/15 | 1,035 | 1,035 | 1,030 | 1,030 | -5 | -0.5% | 1,200 |
| 2009/04/14 | 1,040 | 1,040 | 1,035 | 1,035 | -5 | -0.5% | 600 |
| 2009/04/13 | 1,040 | 1,040 | 1,040 | 1,040 | -5 | -0.5% | 1,200 |
| 2009/04/10 | 1,050 | 1,060 | 1,045 | 1,045 | -5 | -0.5% | 1,400 |
| 2009/04/09 | 1,055 | 1,055 | 1,050 | 1,050 | - | - | 400 |
| 2009/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/07 | 1,050 | 1,085 | 1,050 | 1,085 | +35 | +3.3% | 1,000 |
| 2009/04/06 | 1,085 | 1,085 | 1,050 | 1,050 | ±0 | ±0% | 2,000 |
| 2009/04/03 | 1,060 | 1,065 | 1,050 | 1,050 | ±0 | ±0% | 2,200 |
| 2009/04/02 | 1,045 | 1,050 | 1,045 | 1,050 | -5 | -0.5% | 600 |
| 2009/04/01 | 1,055 | 1,055 | 1,055 | 1,055 | +5 | +0.5% | 200 |
| 2009/03/31 | 1,025 | 1,050 | 1,025 | 1,050 | +10 | +1% | 600 |
| 2009/03/30 | 1,055 | 1,055 | 1,040 | 1,040 | -10 | -1% | 600 |
| 2009/03/27 | 1,050 | 1,050 | 1,050 | 1,050 | -25 | -2.3% | 200 |
| 2009/03/26 | 1,060 | 1,075 | 1,030 | 1,075 | -25 | -2.3% | 3,200 |
| 2009/03/25 | 1,090 | 1,100 | 1,075 | 1,100 | +10 | +0.9% | 5,400 |
| 2009/03/24 | 1,090 | 1,150 | 1,090 | 1,090 | +15 | +1.4% | 7,600 |
| 2009/03/23 | 1,075 | 1,075 | 1,065 | 1,075 | ±0 | ±0% | 7,600 |
| 2009/03/19 | 1,080 | 1,105 | 1,075 | 1,075 | -10 | -0.9% | 3,600 |
| 2009/03/18 | 1,085 | 1,110 | 1,085 | 1,085 | -25 | -2.3% | 3,200 |
| 2009/03/17 | 1,110 | 1,120 | 1,085 | 1,110 | +10 | +0.9% | 1,400 |
| 2009/03/16 | 1,110 | 1,110 | 1,100 | 1,100 | +15 | +1.4% | 1,400 |
| 2009/03/13 | 1,075 | 1,085 | 1,075 | 1,085 | +30 | +2.8% | 2,200 |
| 2009/03/12 | 1,140 | 1,140 | 1,055 | 1,055 | +15 | +1.4% | 11,000 |
| 2009/03/11 | 1,015 | 1,040 | 1,010 | 1,040 | -5 | -0.5% | 2,600 |
| 2009/03/10 | 1,045 | 1,045 | 1,045 | 1,045 | +20 | +2% | 200 |
| 2009/03/09 | 1,025 | 1,025 | 1,025 | 1,025 | ±0 | ±0% | 800 |
| 2009/03/06 | 1,005 | 1,025 | 1,005 | 1,025 | +10 | +1% | 1,000 |
3951～
4000
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
