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 |
|---|---|---|---|---|---|---|---|
| 2008/02/01 | 1,265 | 1,270 | 1,225 | 1,270 | +5 | +0.4% | 16,200 |
| 2008/01/31 | 1,270 | 1,270 | 1,250 | 1,265 | +15 | +1.2% | 12,800 |
| 2008/01/30 | 1,270 | 1,270 | 1,250 | 1,250 | -30 | -2.3% | 1,400 |
| 2008/01/29 | 1,270 | 1,285 | 1,210 | 1,280 | -5 | -0.4% | 7,400 |
| 2008/01/28 | 1,235 | 1,285 | 1,160 | 1,285 | +35 | +2.8% | 13,000 |
| 2008/01/25 | 1,125 | 1,250 | 1,100 | 1,250 | +150 | +13.6% | 11,800 |
| 2008/01/24 | 1,050 | 1,150 | 1,050 | 1,100 | +25 | +2.3% | 7,200 |
| 2008/01/23 | 1,015 | 1,075 | 1,015 | 1,075 | +60 | +5.9% | 4,200 |
| 2008/01/22 | 1,060 | 1,060 | 1,010 | 1,015 | -45 | -4.2% | 6,400 |
| 2008/01/21 | 1,080 | 1,080 | 1,050 | 1,060 | -20 | -1.9% | 12,800 |
| 2008/01/18 | 1,005 | 1,085 | 1,005 | 1,080 | +40 | +3.8% | 3,800 |
| 2008/01/17 | 990 | 1,050 | 990 | 1,040 | ±0 | ±0% | 9,400 |
| 2008/01/16 | 1,080 | 1,080 | 1,000 | 1,040 | -55 | -5% | 22,400 |
| 2008/01/15 | 1,105 | 1,125 | 1,095 | 1,095 | -5 | -0.5% | 7,200 |
| 2008/01/11 | 1,130 | 1,130 | 1,100 | 1,100 | ±0 | ±0% | 4,200 |
| 2008/01/10 | 1,125 | 1,130 | 1,100 | 1,100 | -25 | -2.2% | 8,800 |
| 2008/01/09 | 1,125 | 1,145 | 1,125 | 1,125 | -10 | -0.9% | 4,800 |
| 2008/01/08 | 1,125 | 1,140 | 1,100 | 1,135 | +10 | +0.9% | 5,400 |
| 2008/01/07 | 1,130 | 1,140 | 1,110 | 1,125 | +45 | +4.2% | 6,200 |
| 2008/01/04 | 1,090 | 1,100 | 1,080 | 1,080 | -20 | -1.8% | 4,600 |
| 2007/12/28 | 1,100 | 1,140 | 1,100 | 1,100 | -40 | -3.5% | 10,800 |
| 2007/12/27 | 1,170 | 1,175 | 1,120 | 1,140 | -20 | -1.7% | 29,400 |
| 2007/12/26 | 1,150 | 1,165 | 1,140 | 1,160 | +10 | +0.9% | 16,200 |
| 2007/12/25 | 1,165 | 1,180 | 1,150 | 1,150 | -15 | -1.3% | 27,000 |
| 2007/12/21 | 1,175 | 1,195 | 1,140 | 1,165 | -50 | -4.1% | 26,000 |
| 2007/12/20 | 1,235 | 1,250 | 1,140 | 1,215 | -20 | -1.6% | 29,800 |
| 2007/12/19 | 1,255 | 1,265 | 1,225 | 1,235 | -40 | -3.1% | 37,800 |
| 2007/12/18 | 1,260 | 1,275 | 1,250 | 1,275 | +15 | +1.2% | 21,000 |
| 2007/12/17 | 1,285 | 1,330 | 1,260 | 1,260 | -15 | -1.2% | 20,200 |
| 2007/12/14 | 1,350 | 1,350 | 1,275 | 1,275 | -25 | -1.9% | 17,600 |
| 2007/12/13 | 1,310 | 1,350 | 1,290 | 1,300 | ±0 | ±0% | 15,600 |
| 2007/12/12 | 1,350 | 1,350 | 1,300 | 1,300 | -50 | -3.7% | 13,200 |
| 2007/12/11 | 1,385 | 1,385 | 1,350 | 1,350 | -30 | -2.2% | 12,400 |
| 2007/12/10 | 1,380 | 1,385 | 1,375 | 1,380 | ±0 | ±0% | 3,000 |
| 2007/12/07 | 1,375 | 1,385 | 1,375 | 1,380 | -5 | -0.4% | 1,400 |
| 2007/12/06 | 1,355 | 1,385 | 1,355 | 1,385 | +35 | +2.6% | 1,000 |
| 2007/12/05 | 1,380 | 1,380 | 1,350 | 1,350 | -30 | -2.2% | 3,000 |
| 2007/12/04 | 1,350 | 1,380 | 1,350 | 1,380 | +15 | +1.1% | 600 |
| 2007/12/03 | 1,375 | 1,380 | 1,355 | 1,365 | +5 | +0.4% | 2,600 |
| 2007/11/30 | 1,385 | 1,385 | 1,360 | 1,360 | ±0 | ±0% | 2,600 |
| 2007/11/29 | 1,350 | 1,375 | 1,350 | 1,360 | +15 | +1.1% | 1,800 |
| 2007/11/28 | 1,350 | 1,350 | 1,325 | 1,345 | +10 | +0.7% | 6,000 |
| 2007/11/27 | 1,330 | 1,340 | 1,330 | 1,335 | +5 | +0.4% | 4,200 |
| 2007/11/26 | 1,360 | 1,360 | 1,330 | 1,330 | ±0 | ±0% | 2,200 |
| 2007/11/22 | 1,330 | 1,330 | 1,320 | 1,330 | +10 | +0.8% | 2,800 |
| 2007/11/21 | 1,330 | 1,330 | 1,320 | 1,320 | -5 | -0.4% | 5,400 |
| 2007/11/20 | 1,320 | 1,330 | 1,320 | 1,325 | +5 | +0.4% | 2,600 |
| 2007/11/19 | 1,340 | 1,340 | 1,315 | 1,320 | -15 | -1.1% | 9,400 |
| 2007/11/16 | 1,390 | 1,390 | 1,315 | 1,335 | -5 | -0.4% | 12,800 |
| 2007/11/15 | 1,325 | 1,350 | 1,325 | 1,340 | ±0 | ±0% | 2,800 |
4101～
4150
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
