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 |
|---|---|---|---|---|---|---|---|
| 2006/06/16 | 1,665 | 1,665 | 1,662.5 | 1,662.5 | - | - | 1,600 |
| 2006/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/13 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 2,400 |
| 2006/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/09 | 1,700 | 1,750 | 1,700 | 1,750 | +50 | +2.9% | 6,400 |
| 2006/06/08 | 1,810 | 1,810 | 1,700 | 1,700 | -112.5 | -6.2% | 1,600 |
| 2006/06/07 | 1,700 | 1,812.5 | 1,700 | 1,812.5 | +150 | +9% | 6,400 |
| 2006/06/06 | 1,662.5 | 1,670 | 1,662.5 | 1,662.5 | -18.8 | -1.1% | 8,000 |
| 2006/06/05 | 1,687.5 | 1,687.5 | 1,681.3 | 1,681.3 | -12.5 | -0.7% | 1,600 |
| 2006/06/02 | 1,693.8 | 1,693.8 | 1,693.8 | 1,693.8 | - | - | 1,600 |
| 2006/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/05/30 | 1,687.5 | 1,712.5 | 1,667.5 | 1,712.5 | - | - | 4,800 |
| 2006/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/05/26 | 1,670 | 1,670 | 1,670 | 1,670 | +7.5 | +0.5% | 1,600 |
| 2006/05/25 | 1,662.5 | 1,672.5 | 1,662.5 | 1,662.5 | +12.5 | +0.8% | 6,400 |
| 2006/05/24 | 1,650 | 1,650 | 1,650 | 1,650 | +2.5 | +0.2% | 1,600 |
| 2006/05/23 | 1,647.5 | 1,647.5 | 1,647.5 | 1,647.5 | -15 | -0.9% | 800 |
| 2006/05/22 | 1,662.5 | 1,662.5 | 1,662.5 | 1,662.5 | ±0 | ±0% | 2,400 |
| 2006/05/19 | 1,641.3 | 1,662.5 | 1,641.3 | 1,662.5 | +16.2 | +1% | 1,600 |
| 2006/05/18 | 1,646.3 | 1,646.3 | 1,646.3 | 1,646.3 | +5 | +0.3% | 2,400 |
| 2006/05/17 | 1,638.8 | 1,643.8 | 1,637.5 | 1,641.3 | -3.7 | -0.2% | 4,000 |
| 2006/05/16 | 1,647.5 | 1,647.5 | 1,645 | 1,645 | +1.2 | +0.1% | 2,400 |
| 2006/05/15 | 1,646.3 | 1,646.3 | 1,643.8 | 1,643.8 | +6.3 | +0.4% | 1,600 |
| 2006/05/12 | 1,646.3 | 1,646.3 | 1,637.5 | 1,637.5 | - | - | 1,600 |
| 2006/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/05/10 | 1,647.5 | 1,647.5 | 1,647.5 | 1,647.5 | +3.7 | +0.2% | 800 |
| 2006/05/09 | 1,643.8 | 1,643.8 | 1,643.8 | 1,643.8 | +5 | +0.3% | 800 |
| 2006/05/08 | 1,638.8 | 1,638.8 | 1,638.8 | 1,638.8 | -7.5 | -0.5% | 3,200 |
| 2006/05/02 | 1,648.8 | 1,662.5 | 1,646.3 | 1,646.3 | -2.5 | -0.2% | 4,000 |
| 2006/05/01 | 1,648.8 | 1,648.8 | 1,648.8 | 1,648.8 | ±0 | ±0% | 800 |
| 2006/04/28 | 1,648.8 | 1,648.8 | 1,648.8 | 1,648.8 | +5 | +0.3% | 1,600 |
| 2006/04/27 | 1,643.8 | 1,643.8 | 1,643.8 | 1,643.8 | ±0 | ±0% | 1,600 |
| 2006/04/26 | 1,643.8 | 1,643.8 | 1,643.8 | 1,643.8 | -6.2 | -0.4% | 1,600 |
| 2006/04/25 | 1,653.8 | 1,653.8 | 1,650 | 1,650 | -3.8 | -0.2% | 2,400 |
| 2006/04/24 | 1,656.3 | 1,660 | 1,653.8 | 1,653.8 | -2.5 | -0.2% | 4,000 |
| 2006/04/21 | 1,656.3 | 1,656.3 | 1,656.3 | 1,656.3 | +2.5 | +0.2% | 800 |
| 2006/04/20 | 1,657.5 | 1,657.5 | 1,653.8 | 1,653.8 | +3.8 | +0.2% | 2,400 |
| 2006/04/19 | 1,656.3 | 1,656.3 | 1,650 | 1,650 | -6.3 | -0.4% | 3,200 |
| 2006/04/18 | 1,656.3 | 1,662.5 | 1,656.3 | 1,656.3 | +6.3 | +0.4% | 4,800 |
| 2006/04/17 | 1,645 | 1,650 | 1,645 | 1,650 | - | - | 3,200 |
| 2006/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/04/13 | 1,643.8 | 1,645 | 1,643.8 | 1,645 | +5 | +0.3% | 1,600 |
| 2006/04/12 | 1,640 | 1,640 | 1,640 | 1,640 | ±0 | ±0% | 800 |
| 2006/04/11 | 1,643.8 | 1,645 | 1,640 | 1,640 | +15 | +0.9% | 6,400 |
| 2006/04/10 | 1,643.8 | 1,643.8 | 1,625 | 1,625 | - | - | 4,000 |
| 2006/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/04/06 | 1,628.8 | 1,631.3 | 1,628.8 | 1,631.3 | -18.7 | -1.1% | 1,600 |
| 2006/04/05 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 800 |
4501～
4550
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
