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 |
|---|---|---|---|---|---|---|---|
| 2007/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/06 | 1,800 | 1,800 | 1,800 | 1,800 | -6.3 | -0.3% | 800 |
| 2007/04/05 | 1,806.3 | 1,806.3 | 1,806.3 | 1,806.3 | +5 | +0.3% | 800 |
| 2007/04/04 | 1,800 | 1,801.3 | 1,800 | 1,801.3 | +1.3 | +0.1% | 1,600 |
| 2007/04/03 | 1,800 | 1,800 | 1,800 | 1,800 | - | - | 3,200 |
| 2007/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/30 | 1,801.3 | 1,812.5 | 1,801.3 | 1,812.5 | +11.2 | +0.6% | 1,600 |
| 2007/03/29 | 1,762.5 | 1,812.5 | 1,762.5 | 1,801.3 | +38.8 | +2.2% | 2,400 |
| 2007/03/28 | 1,762.5 | 1,762.5 | 1,762.5 | 1,762.5 | -112.5 | -6% | 800 |
| 2007/03/27 | 1,900 | 1,900 | 1,875 | 1,875 | -105 | -5.3% | 1,600 |
| 2007/03/26 | 1,943.8 | 1,981.3 | 1,943.8 | 1,980 | -1.3 | -0.1% | 4,800 |
| 2007/03/23 | 1,881.3 | 1,981.3 | 1,881.3 | 1,981.3 | +108.8 | +5.8% | 17,600 |
| 2007/03/22 | 1,872.5 | 1,872.5 | 1,872.5 | 1,872.5 | +72.5 | +4% | 4,000 |
| 2007/03/20 | 1,800 | 1,800 | 1,800 | 1,800 | +12.5 | +0.7% | 2,400 |
| 2007/03/19 | 1,781.3 | 1,787.5 | 1,781.3 | 1,787.5 | +22.5 | +1.3% | 1,600 |
| 2007/03/16 | 1,765 | 1,765 | 1,765 | 1,765 | ±0 | ±0% | 800 |
| 2007/03/15 | 1,765 | 1,765 | 1,765 | 1,765 | +3.7 | +0.2% | 800 |
| 2007/03/14 | 1,775 | 1,775 | 1,761.3 | 1,761.3 | -11.2 | -0.6% | 4,000 |
| 2007/03/13 | 1,772.5 | 1,772.5 | 1,772.5 | 1,772.5 | -1.3 | -0.1% | 4,800 |
| 2007/03/12 | 1,761.3 | 1,773.8 | 1,761.3 | 1,773.8 | +12.5 | +0.7% | 2,400 |
| 2007/03/09 | 1,750 | 1,761.3 | 1,750 | 1,761.3 | +11.3 | +0.6% | 3,200 |
| 2007/03/08 | 1,761.3 | 1,761.3 | 1,750 | 1,750 | ±0 | ±0% | 3,200 |
| 2007/03/07 | 1,737.5 | 1,750 | 1,737.5 | 1,750 | +12.5 | +0.7% | 4,000 |
| 2007/03/06 | 1,737.5 | 1,737.5 | 1,736.3 | 1,737.5 | ±0 | ±0% | 4,800 |
| 2007/03/05 | 1,732.5 | 1,737.5 | 1,725 | 1,737.5 | +12.5 | +0.7% | 2,400 |
| 2007/03/02 | 1,712.5 | 1,725 | 1,712.5 | 1,725 | +1.2 | +0.1% | 1,600 |
| 2007/03/01 | 1,706.3 | 1,723.8 | 1,706.3 | 1,723.8 | +17.5 | +1% | 12,800 |
| 2007/02/28 | 1,712.5 | 1,712.5 | 1,706.3 | 1,706.3 | - | - | 3,200 |
| 2007/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/02/26 | 1,712.5 | 1,712.5 | 1,712.5 | 1,712.5 | -25 | -1.4% | 800 |
| 2007/02/23 | 1,737.5 | 1,737.5 | 1,737.5 | 1,737.5 | ±0 | ±0% | 800 |
| 2007/02/22 | 1,743.8 | 1,743.8 | 1,737.5 | 1,737.5 | -6.3 | -0.4% | 3,200 |
| 2007/02/21 | 1,712.5 | 1,743.8 | 1,712.5 | 1,743.8 | +18.8 | +1.1% | 3,200 |
| 2007/02/20 | 1,737.5 | 1,762.5 | 1,725 | 1,725 | -12.5 | -0.7% | 9,600 |
| 2007/02/19 | 1,692.5 | 1,737.5 | 1,692.5 | 1,737.5 | +62.5 | +3.7% | 15,200 |
| 2007/02/16 | 1,633.8 | 1,675 | 1,633.8 | 1,675 | - | - | 8,000 |
| 2007/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/02/14 | 1,650 | 1,650 | 1,625 | 1,625 | -25 | -1.5% | 2,400 |
| 2007/02/13 | 1,650 | 1,650 | 1,650 | 1,650 | +12.5 | +0.8% | 800 |
| 2007/02/09 | 1,637.5 | 1,637.5 | 1,637.5 | 1,637.5 | ±0 | ±0% | 800 |
| 2007/02/08 | 1,612.5 | 1,637.5 | 1,612.5 | 1,637.5 | +25 | +1.6% | 1,600 |
| 2007/02/07 | 1,612.5 | 1,612.5 | 1,612.5 | 1,612.5 | - | - | 800 |
| 2007/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/02/05 | 1,612.5 | 1,612.5 | 1,612.5 | 1,612.5 | ±0 | ±0% | 1,600 |
| 2007/02/02 | 1,600 | 1,612.5 | 1,600 | 1,612.5 | - | - | 2,400 |
| 2007/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/31 | 1,587.5 | 1,600 | 1,587.5 | 1,600 | +12.5 | +0.8% | 2,400 |
| 2007/01/30 | 1,585 | 1,600 | 1,585 | 1,587.5 | +2.5 | +0.2% | 3,200 |
| 2007/01/29 | 1,600 | 1,608.8 | 1,583.8 | 1,585 | +8.7 | +0.6% | 8,800 |
| 2007/01/26 | 1,637.5 | 1,637.5 | 1,576.3 | 1,576.3 | -52.5 | -3.2% | 9,600 |
4301～
4350
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
