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 |
|---|---|---|---|---|---|---|---|
| 2007/11/14 | 1,340 | 1,345 | 1,340 | 1,340 | +15 | +1.1% | 1,400 |
| 2007/11/13 | 1,330 | 1,340 | 1,325 | 1,325 | -15 | -1.1% | 2,800 |
| 2007/11/12 | 1,325 | 1,350 | 1,325 | 1,340 | -15 | -1.1% | 6,800 |
| 2007/11/09 | 1,350 | 1,355 | 1,350 | 1,355 | +5 | +0.4% | 3,000 |
| 2007/11/08 | 1,355 | 1,355 | 1,345 | 1,350 | ±0 | ±0% | 4,000 |
| 2007/11/07 | 1,355 | 1,360 | 1,350 | 1,350 | ±0 | ±0% | 2,600 |
| 2007/11/06 | 1,355 | 1,355 | 1,350 | 1,350 | ±0 | ±0% | 3,200 |
| 2007/11/05 | 1,325 | 1,360 | 1,325 | 1,350 | ±0 | ±0% | 3,600 |
| 2007/11/02 | 1,355 | 1,360 | 1,325 | 1,350 | ±0 | ±0% | 14,000 |
| 2007/11/01 | 1,355 | 1,365 | 1,350 | 1,350 | -10 | -0.7% | 3,000 |
| 2007/10/31 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 4,000 |
| 2007/10/30 | 1,335 | 1,370 | 1,335 | 1,350 | -25 | -1.8% | 4,600 |
| 2007/10/29 | 1,360 | 1,375 | 1,330 | 1,375 | +5 | +0.4% | 6,800 |
| 2007/10/26 | 1,370 | 1,370 | 1,340 | 1,370 | +5 | +0.4% | 4,400 |
| 2007/10/25 | 1,375 | 1,375 | 1,365 | 1,365 | +15 | +1.1% | 2,200 |
| 2007/10/24 | 1,360 | 1,365 | 1,350 | 1,350 | -15 | -1.1% | 6,000 |
| 2007/10/23 | 1,320 | 1,365 | 1,315 | 1,365 | +70 | +5.4% | 9,600 |
| 2007/10/22 | 1,355 | 1,355 | 1,295 | 1,295 | -60 | -4.4% | 17,400 |
| 2007/10/19 | 1,345 | 1,360 | 1,335 | 1,355 | +10 | +0.7% | 7,000 |
| 2007/10/18 | 1,320 | 1,365 | 1,315 | 1,345 | +35 | +2.7% | 6,200 |
| 2007/10/17 | 1,350 | 1,350 | 1,300 | 1,310 | -55 | -4% | 19,200 |
| 2007/10/16 | 1,360 | 1,375 | 1,345 | 1,365 | +5 | +0.4% | 20,000 |
| 2007/10/15 | 1,380 | 1,400 | 1,355 | 1,360 | -20 | -1.4% | 18,000 |
| 2007/10/12 | 1,405 | 1,415 | 1,355 | 1,380 | -50 | -3.5% | 32,000 |
| 2007/10/11 | 1,465 | 1,475 | 1,430 | 1,430 | -20 | -1.4% | 20,400 |
| 2007/10/10 | 1,480 | 1,490 | 1,450 | 1,450 | -25 | -1.7% | 16,800 |
| 2007/10/09 | 1,490 | 1,500 | 1,475 | 1,475 | -35 | -2.3% | 17,800 |
| 2007/10/05 | 1,535 | 1,545 | 1,495 | 1,510 | ±0 | ±0% | 17,800 |
| 2007/10/04 | 1,540 | 1,560 | 1,510 | 1,510 | -55 | -3.5% | 15,800 |
| 2007/10/03 | 1,540 | 1,565 | 1,540 | 1,565 | +30 | +2% | 5,400 |
| 2007/10/02 | 1,585 | 1,585 | 1,525 | 1,535 | -50 | -3.2% | 9,200 |
| 2007/10/01 | 1,620 | 1,620 | 1,585 | 1,585 | -15 | -0.9% | 1,200 |
| 2007/09/28 | 1,630 | 1,630 | 1,600 | 1,600 | -10 | -0.6% | 4,000 |
| 2007/09/27 | 1,625 | 1,625 | 1,610 | 1,610 | -15 | -0.9% | 3,200 |
| 2007/09/26 | 1,575 | 1,645 | 1,530 | 1,625 | +45 | +2.8% | 7,400 |
| 2007/09/25 | 1,575 | 1,580 | 1,575 | 1,580 | -10 | -0.6% | 4,200 |
| 2007/09/21 | 1,595 | 1,620 | 1,575 | 1,590 | ±0 | ±0% | 4,200 |
| 2007/09/20 | 1,575 | 1,590 | 1,575 | 1,590 | +15 | +1% | 5,000 |
| 2007/09/19 | 1,595 | 1,600 | 1,575 | 1,575 | -20 | -1.3% | 5,400 |
| 2007/09/18 | 1,610 | 1,615 | 1,555 | 1,595 | -20 | -1.2% | 6,600 |
| 2007/09/14 | 1,575 | 1,645 | 1,575 | 1,615 | +20 | +1.3% | 9,400 |
| 2007/09/13 | 1,660 | 1,660 | 1,595 | 1,595 | -70 | -4.2% | 18,600 |
| 2007/09/12 | 1,710 | 1,720 | 1,665 | 1,665 | -20 | -1.2% | 15,000 |
| 2007/09/11 | 1,890 | 1,890 | 1,610 | 1,685 | -295 | -14.9% | 37,600 |
| 2007/09/10 | 2,000 | 2,000 | 1,975 | 1,980 | -40 | -2% | 15,000 |
| 2007/09/07 | 2,030 | 2,030 | 2,015 | 2,020 | -40 | -1.9% | 2,000 |
| 2007/09/06 | 2,080 | 2,080 | 2,025 | 2,060 | -40 | -1.9% | 2,800 |
| 2007/09/05 | 2,080 | 2,115 | 2,080 | 2,100 | +20 | +1% | 1,600 |
| 2007/09/04 | 2,115 | 2,115 | 2,075 | 2,080 | -35 | -1.7% | 1,800 |
| 2007/09/03 | 2,125 | 2,125 | 2,105 | 2,115 | -20 | -0.9% | 3,600 |
4151～
4200
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 | 1.12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% | 17.41倍 | 2.24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
