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 |
|---|---|---|---|---|---|---|---|
| 2008/09/29 | 1,200 | 1,200 | 1,180 | 1,180 | -45 | -3.7% | 1,200 |
| 2008/09/26 | 1,225 | 1,225 | 1,225 | 1,225 | +50 | +4.3% | 200 |
| 2008/09/25 | 1,160 | 1,175 | 1,160 | 1,175 | -75 | -6% | 3,200 |
| 2008/09/24 | 1,255 | 1,255 | 1,250 | 1,250 | ±0 | ±0% | 3,800 |
| 2008/09/22 | 1,230 | 1,250 | 1,230 | 1,250 | +25 | +2% | 1,200 |
| 2008/09/19 | 1,225 | 1,225 | 1,200 | 1,225 | +25 | +2.1% | 1,600 |
| 2008/09/18 | 1,235 | 1,235 | 1,200 | 1,200 | -60 | -4.8% | 400 |
| 2008/09/17 | 1,175 | 1,260 | 1,175 | 1,260 | +85 | +7.2% | 1,600 |
| 2008/09/16 | 1,185 | 1,185 | 1,175 | 1,175 | -75 | -6% | 3,800 |
| 2008/09/12 | 1,225 | 1,250 | 1,200 | 1,250 | +35 | +2.9% | 2,400 |
| 2008/09/11 | 1,200 | 1,215 | 1,200 | 1,215 | +15 | +1.3% | 600 |
| 2008/09/10 | 1,210 | 1,210 | 1,200 | 1,200 | -30 | -2.4% | 3,400 |
| 2008/09/09 | 1,260 | 1,260 | 1,230 | 1,230 | +5 | +0.4% | 400 |
| 2008/09/08 | 1,200 | 1,250 | 1,200 | 1,225 | +25 | +2.1% | 1,200 |
| 2008/09/05 | 1,200 | 1,215 | 1,200 | 1,200 | -50 | -4% | 2,400 |
| 2008/09/04 | 1,250 | 1,255 | 1,250 | 1,250 | -30 | -2.3% | 600 |
| 2008/09/03 | 1,280 | 1,280 | 1,280 | 1,280 | +30 | +2.4% | 400 |
| 2008/09/02 | 1,280 | 1,280 | 1,250 | 1,250 | ±0 | ±0% | 1,600 |
| 2008/09/01 | 1,250 | 1,250 | 1,250 | 1,250 | -35 | -2.7% | 200 |
| 2008/08/29 | 1,290 | 1,290 | 1,285 | 1,285 | ±0 | ±0% | 400 |
| 2008/08/28 | 1,285 | 1,285 | 1,275 | 1,285 | +10 | +0.8% | 1,000 |
| 2008/08/27 | 1,255 | 1,275 | 1,255 | 1,275 | +20 | +1.6% | 1,400 |
| 2008/08/26 | 1,255 | 1,255 | 1,255 | 1,255 | -40 | -3.1% | 200 |
| 2008/08/25 | 1,295 | 1,295 | 1,295 | 1,295 | - | - | 1,400 |
| 2008/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/21 | 1,300 | 1,300 | 1,295 | 1,295 | +5 | +0.4% | 1,800 |
| 2008/08/20 | 1,250 | 1,290 | 1,250 | 1,290 | +40 | +3.2% | 4,200 |
| 2008/08/19 | 1,250 | 1,250 | 1,250 | 1,250 | -45 | -3.5% | 1,200 |
| 2008/08/18 | 1,225 | 1,295 | 1,225 | 1,295 | +45 | +3.6% | 3,000 |
| 2008/08/15 | 1,250 | 1,250 | 1,225 | 1,250 | ±0 | ±0% | 2,000 |
| 2008/08/14 | 1,225 | 1,250 | 1,225 | 1,250 | +10 | +0.8% | 1,400 |
| 2008/08/13 | 1,250 | 1,250 | 1,240 | 1,240 | -60 | -4.6% | 1,600 |
| 2008/08/12 | 1,280 | 1,300 | 1,240 | 1,300 | -25 | -1.9% | 1,600 |
| 2008/08/11 | 1,325 | 1,325 | 1,325 | 1,325 | +50 | +3.9% | 200 |
| 2008/08/08 | 1,285 | 1,285 | 1,275 | 1,275 | -70 | -5.2% | 1,800 |
| 2008/08/07 | 1,320 | 1,350 | 1,320 | 1,345 | +25 | +1.9% | 5,600 |
| 2008/08/06 | 1,350 | 1,350 | 1,320 | 1,320 | +55 | +4.3% | 3,000 |
| 2008/08/05 | 1,325 | 1,325 | 1,245 | 1,265 | -60 | -4.5% | 1,600 |
| 2008/08/04 | 1,345 | 1,345 | 1,320 | 1,325 | ±0 | ±0% | 2,400 |
| 2008/08/01 | 1,325 | 1,325 | 1,320 | 1,325 | ±0 | ±0% | 2,800 |
| 2008/07/31 | 1,340 | 1,350 | 1,300 | 1,325 | -15 | -1.1% | 3,800 |
| 2008/07/30 | 1,330 | 1,340 | 1,300 | 1,340 | +20 | +1.5% | 4,800 |
| 2008/07/29 | 1,255 | 1,400 | 1,255 | 1,320 | +70 | +5.6% | 11,000 |
| 2008/07/28 | 1,225 | 1,255 | 1,225 | 1,250 | +30 | +2.5% | 7,000 |
| 2008/07/25 | 1,215 | 1,225 | 1,215 | 1,220 | +10 | +0.8% | 3,200 |
| 2008/07/24 | 1,215 | 1,225 | 1,210 | 1,210 | +5 | +0.4% | 6,400 |
| 2008/07/23 | 1,205 | 1,210 | 1,205 | 1,205 | +5 | +0.4% | 2,200 |
| 2008/07/22 | 1,200 | 1,200 | 1,195 | 1,200 | +30 | +2.6% | 1,000 |
| 2008/07/18 | 1,160 | 1,170 | 1,160 | 1,170 | +10 | +0.9% | 800 |
| 2008/07/17 | 1,160 | 1,190 | 1,160 | 1,160 | -15 | -1.3% | 1,000 |
3951～
4000
件表示中 / 6839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 | 182,400円 | +3.9% | +3.9% | 1.92% | 49.67倍 | 1.15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 |
| やまみ | 386,000円 | +10.5% | +13.1% | 1.87% | 16.49倍 | 2.83倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| 紀文食品 | 112,100円 | +4.0% | -4.2% | 1.78% | 8.96倍 | 1.37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 |
| イートアンドＨ | 212,600円 | +8.9% | +19.9% | 0.73% | 17.23倍 | 2.22倍 |
|
外食チェーンと冷凍食品製造の２軸。いずれも「大阪王将」ブランドが柱。全国５工場が稼働中 |
| アヲハタ | 271,800円 | +6.5% | -5.2% | 0.74% | 77.37倍 | 1.68倍 |
|
家庭用ジャムシェア約３割。産業用フルーツ加工品や介護食なども展開。キユーピーの子会社 |
市場注目の銘柄
チャート関連のコラム
