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 |
|---|---|---|---|---|---|---|---|
| 2008/11/20 | 1,050 | 1,050 | 1,030 | 1,030 | -20 | -1.9% | 3,600 |
| 2008/11/19 | 1,065 | 1,065 | 1,050 | 1,050 | +35 | +3.4% | 400 |
| 2008/11/18 | 1,050 | 1,050 | 1,015 | 1,015 | -25 | -2.4% | 2,400 |
| 2008/11/17 | 1,065 | 1,065 | 1,040 | 1,040 | - | - | 1,400 |
| 2008/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/13 | 1,045 | 1,100 | 1,045 | 1,080 | +30 | +2.9% | 1,400 |
| 2008/11/12 | 1,090 | 1,095 | 1,045 | 1,050 | -50 | -4.5% | 2,000 |
| 2008/11/11 | 1,100 | 1,100 | 1,100 | 1,100 | +75 | +7.3% | 400 |
| 2008/11/10 | 1,075 | 1,075 | 1,005 | 1,025 | -20 | -1.9% | 3,800 |
| 2008/11/07 | 1,080 | 1,080 | 1,040 | 1,045 | -45 | -4.1% | 6,400 |
| 2008/11/06 | 1,125 | 1,125 | 1,055 | 1,090 | -35 | -3.1% | 1,200 |
| 2008/11/05 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 200 |
| 2008/11/04 | 1,050 | 1,125 | 1,050 | 1,125 | +95 | +9.2% | 3,600 |
| 2008/10/31 | 1,055 | 1,055 | 1,030 | 1,030 | ±0 | ±0% | 1,200 |
| 2008/10/30 | 1,070 | 1,070 | 1,030 | 1,030 | -45 | -4.2% | 800 |
| 2008/10/29 | 1,025 | 1,075 | 1,025 | 1,075 | +75 | +7.5% | 1,000 |
| 2008/10/28 | 1,000 | 1,025 | 1,000 | 1,000 | -25 | -2.4% | 3,200 |
| 2008/10/27 | 1,020 | 1,025 | 1,000 | 1,025 | +25 | +2.5% | 800 |
| 2008/10/24 | 1,030 | 1,030 | 1,000 | 1,000 | -30 | -2.9% | 5,600 |
| 2008/10/23 | 1,025 | 1,030 | 1,025 | 1,030 | -20 | -1.9% | 400 |
| 2008/10/22 | 1,100 | 1,100 | 1,050 | 1,050 | -45 | -4.1% | 4,000 |
| 2008/10/21 | 1,095 | 1,105 | 1,075 | 1,095 | +25 | +2.3% | 4,800 |
| 2008/10/20 | 1,040 | 1,070 | 1,035 | 1,070 | +35 | +3.4% | 3,600 |
| 2008/10/17 | 1,100 | 1,100 | 985 | 1,035 | -65 | -5.9% | 3,600 |
| 2008/10/16 | 1,100 | 1,100 | 1,100 | 1,100 | +25 | +2.3% | 400 |
| 2008/10/15 | 1,150 | 1,150 | 1,075 | 1,075 | -20 | -1.8% | 800 |
| 2008/10/14 | 1,105 | 1,105 | 1,000 | 1,095 | +145 | +15.3% | 3,200 |
| 2008/10/10 | 970 | 970 | 945 | 950 | -95 | -9.1% | 4,800 |
| 2008/10/09 | 950 | 1,045 | 950 | 1,045 | +20 | +2% | 4,600 |
| 2008/10/08 | 1,100 | 1,130 | 1,025 | 1,025 | -140 | -12% | 2,800 |
| 2008/10/07 | 1,165 | 1,165 | 1,150 | 1,165 | -10 | -0.9% | 4,000 |
| 2008/10/06 | 1,215 | 1,215 | 1,175 | 1,175 | ±0 | ±0% | 1,200 |
| 2008/10/03 | 1,175 | 1,200 | 1,175 | 1,175 | ±0 | ±0% | 1,000 |
| 2008/10/02 | 1,220 | 1,250 | 1,175 | 1,175 | -25 | -2.1% | 1,600 |
| 2008/10/01 | 1,175 | 1,200 | 1,175 | 1,200 | +45 | +3.9% | 1,600 |
| 2008/09/30 | 1,155 | 1,165 | 1,155 | 1,155 | -25 | -2.1% | 2,600 |
| 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 |
4101～
4150
件表示中 / 7025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 | 209,900円 | +4.7% | +38.9% | 2.14% | 12.36倍 | 1.27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 |
| フジ日本 | 114,000円 | +3.2% | -9.6% | 2.98% | 12.71倍 | 1.23倍 |
|
双日系の精糖中堅。業務用強い。砂糖から作る食物繊維「イヌリン」開発、機能性表示取得し育成 |
| ファーマフーズ | 100,800円 | +4.6% | -56.2% | 2.48% | 18.19倍 | 2.42倍 |
|
卵黄由来サプリや化粧品の通販が柱。機能性食品素材「ギャバ」等は内外の食品メーカーへ販売 |
| 佐藤食 | 315,000円 | +0.6% | -14.5% | 1.33% | 23.17倍 | 0.57倍 |
|
天然素材エキス専業。粉末化技術で定評。本社工場など愛知県に３工場、生産設備刷新が課題 |
| ベースフード | 49,000円 | +14.3% | +111.4% | 0.00% | 104.48倍 | 25.22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 |
市場注目の銘柄
チャート関連のコラム
