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 |
|---|---|---|---|---|---|---|---|
| 2008/04/15 | 1,175 | 1,225 | 1,160 | 1,225 | +35 | +2.9% | 3,200 |
| 2008/04/14 | 1,190 | 1,190 | 1,190 | 1,190 | +25 | +2.1% | 600 |
| 2008/04/11 | 1,155 | 1,165 | 1,155 | 1,165 | +15 | +1.3% | 1,800 |
| 2008/04/10 | 1,200 | 1,200 | 1,150 | 1,150 | -55 | -4.6% | 1,200 |
| 2008/04/09 | 1,195 | 1,215 | 1,180 | 1,205 | +5 | +0.4% | 3,200 |
| 2008/04/08 | 1,220 | 1,225 | 1,200 | 1,200 | -20 | -1.6% | 1,000 |
| 2008/04/07 | 1,215 | 1,220 | 1,215 | 1,220 | +5 | +0.4% | 600 |
| 2008/04/04 | 1,230 | 1,230 | 1,215 | 1,215 | -30 | -2.4% | 2,000 |
| 2008/04/03 | 1,215 | 1,245 | 1,215 | 1,245 | ±0 | ±0% | 1,000 |
| 2008/04/02 | 1,245 | 1,245 | 1,200 | 1,245 | - | - | 1,000 |
| 2008/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/31 | 1,225 | 1,275 | 1,225 | 1,275 | +35 | +2.8% | 400 |
| 2008/03/28 | 1,240 | 1,240 | 1,240 | 1,240 | +5 | +0.4% | 800 |
| 2008/03/27 | 1,285 | 1,285 | 1,235 | 1,235 | -50 | -3.9% | 600 |
| 2008/03/26 | 1,285 | 1,285 | 1,265 | 1,285 | +5 | +0.4% | 3,800 |
| 2008/03/25 | 1,300 | 1,300 | 1,280 | 1,280 | +5 | +0.4% | 5,600 |
| 2008/03/24 | 1,255 | 1,275 | 1,255 | 1,275 | +25 | +2% | 4,400 |
| 2008/03/21 | 1,200 | 1,255 | 1,200 | 1,250 | +60 | +5% | 3,000 |
| 2008/03/19 | 1,235 | 1,250 | 1,190 | 1,190 | -45 | -3.6% | 5,000 |
| 2008/03/18 | 1,230 | 1,235 | 1,225 | 1,235 | +5 | +0.4% | 1,000 |
| 2008/03/17 | 1,215 | 1,230 | 1,195 | 1,230 | -45 | -3.5% | 2,800 |
| 2008/03/14 | 1,235 | 1,275 | 1,225 | 1,275 | +40 | +3.2% | 1,200 |
| 2008/03/13 | 1,265 | 1,275 | 1,235 | 1,235 | -20 | -1.6% | 7,000 |
| 2008/03/12 | 1,255 | 1,260 | 1,155 | 1,255 | +10 | +0.8% | 3,000 |
| 2008/03/11 | 1,240 | 1,245 | 1,240 | 1,245 | ±0 | ±0% | 1,000 |
| 2008/03/10 | 1,225 | 1,250 | 1,225 | 1,245 | -5 | -0.4% | 2,200 |
| 2008/03/07 | 1,250 | 1,255 | 1,240 | 1,250 | +5 | +0.4% | 1,600 |
| 2008/03/06 | 1,245 | 1,245 | 1,225 | 1,245 | +5 | +0.4% | 2,400 |
| 2008/03/05 | 1,230 | 1,245 | 1,230 | 1,240 | ±0 | ±0% | 800 |
| 2008/03/04 | 1,250 | 1,260 | 1,240 | 1,240 | -35 | -2.7% | 1,800 |
| 2008/03/03 | 1,250 | 1,275 | 1,250 | 1,275 | +20 | +1.6% | 1,600 |
| 2008/02/29 | 1,275 | 1,275 | 1,255 | 1,255 | -20 | -1.6% | 1,000 |
| 2008/02/28 | 1,265 | 1,275 | 1,255 | 1,275 | +15 | +1.2% | 2,200 |
| 2008/02/27 | 1,260 | 1,260 | 1,260 | 1,260 | +5 | +0.4% | 1,400 |
| 2008/02/26 | 1,265 | 1,265 | 1,250 | 1,255 | +5 | +0.4% | 1,400 |
| 2008/02/25 | 1,250 | 1,265 | 1,245 | 1,250 | +5 | +0.4% | 2,000 |
| 2008/02/22 | 1,245 | 1,245 | 1,240 | 1,245 | -5 | -0.4% | 1,000 |
| 2008/02/21 | 1,260 | 1,265 | 1,185 | 1,250 | +50 | +4.2% | 1,800 |
| 2008/02/20 | 1,185 | 1,200 | 1,185 | 1,200 | +15 | +1.3% | 5,200 |
| 2008/02/19 | 1,180 | 1,185 | 1,100 | 1,185 | +10 | +0.9% | 6,200 |
| 2008/02/18 | 1,175 | 1,175 | 1,175 | 1,175 | +20 | +1.7% | 1,800 |
| 2008/02/15 | 1,155 | 1,155 | 1,155 | 1,155 | -20 | -1.7% | 800 |
| 2008/02/14 | 1,175 | 1,180 | 1,155 | 1,175 | ±0 | ±0% | 2,600 |
| 2008/02/13 | 1,130 | 1,175 | 1,130 | 1,175 | +60 | +5.4% | 1,600 |
| 2008/02/12 | 1,130 | 1,130 | 1,115 | 1,115 | -15 | -1.3% | 2,000 |
| 2008/02/08 | 1,180 | 1,185 | 1,130 | 1,130 | -50 | -4.2% | 3,200 |
| 2008/02/07 | 1,185 | 1,190 | 1,125 | 1,180 | -5 | -0.4% | 3,800 |
| 2008/02/06 | 1,195 | 1,195 | 1,175 | 1,185 | -10 | -0.8% | 2,200 |
| 2008/02/05 | 1,250 | 1,250 | 1,175 | 1,195 | -55 | -4.4% | 1,600 |
| 2008/02/04 | 1,275 | 1,275 | 1,250 | 1,250 | -20 | -1.6% | 2,800 |
4051～
4100
件表示中 / 6826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 | 176,700円 | +3.9% | +3.9% | 1.98% | 48.16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 |
| ベースフード | 48,000円 | +5.7% | - | 0.00% | - | 64.34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 |
| 紀文食品 | 109,400円 | +4.0% | -4.2% | 1.83% | 8.75倍 | 1.33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 | 214,800円 | +8.9% | +19.9% | 0.72% | 17.40倍 | 2.25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 | 269,900円 | +6.5% | -5.2% | 0.74% | 76.83倍 | 1.67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
