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 |
|---|---|---|---|---|---|---|---|
| 2006/02/09 | 1,625 | 1,625 | 1,625 | 1,625 | +2.5 | +0.2% | 800 |
| 2006/02/08 | 1,622.5 | 1,622.5 | 1,622.5 | 1,622.5 | -2.5 | -0.2% | 800 |
| 2006/02/07 | 1,612.5 | 1,625 | 1,612.5 | 1,625 | +12.5 | +0.8% | 3,200 |
| 2006/02/06 | 1,612.5 | 1,612.5 | 1,612.5 | 1,612.5 | ±0 | ±0% | 1,600 |
| 2006/02/03 | 1,601.3 | 1,612.5 | 1,601.3 | 1,612.5 | -11.3 | -0.7% | 2,400 |
| 2006/02/02 | 1,625 | 1,625 | 1,623.8 | 1,623.8 | -1.2 | -0.1% | 1,600 |
| 2006/02/01 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 1,600 |
| 2006/01/31 | 1,625 | 1,625 | 1,625 | 1,625 | +2.5 | +0.2% | 1,600 |
| 2006/01/30 | 1,622.5 | 1,622.5 | 1,622.5 | 1,622.5 | ±0 | ±0% | 800 |
| 2006/01/27 | 1,618.8 | 1,622.5 | 1,618.8 | 1,622.5 | +3.7 | +0.2% | 1,600 |
| 2006/01/26 | 1,618.8 | 1,618.8 | 1,618.8 | 1,618.8 | +18.8 | +1.2% | 800 |
| 2006/01/25 | 1,615 | 1,615 | 1,600 | 1,600 | -15 | -0.9% | 8,000 |
| 2006/01/24 | 1,648.8 | 1,648.8 | 1,615 | 1,615 | -33.8 | -2% | 2,400 |
| 2006/01/23 | 1,648.8 | 1,648.8 | 1,648.8 | 1,648.8 | +7.5 | +0.5% | 5,600 |
| 2006/01/20 | 1,607.5 | 1,641.3 | 1,607.5 | 1,641.3 | - | - | 3,200 |
| 2006/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/01/18 | 1,635 | 1,635 | 1,606.3 | 1,606.3 | -35 | -2.1% | 3,200 |
| 2006/01/17 | 1,647.5 | 1,650 | 1,641.3 | 1,641.3 | +17.5 | +1.1% | 4,000 |
| 2006/01/16 | 1,606.3 | 1,625 | 1,606.3 | 1,623.8 | +21.3 | +1.3% | 3,200 |
| 2006/01/13 | 1,618.8 | 1,618.8 | 1,602.5 | 1,602.5 | - | - | 2,400 |
| 2006/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/01/10 | 1,618.8 | 1,618.8 | 1,596.3 | 1,596.3 | -22.5 | -1.4% | 1,600 |
| 2006/01/06 | 1,622.5 | 1,622.5 | 1,618.8 | 1,618.8 | +12.5 | +0.8% | 1,600 |
| 2006/01/05 | 1,600 | 1,606.3 | 1,600 | 1,606.3 | - | - | 2,400 |
| 2006/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/12/30 | 1,600 | 1,612.5 | 1,600 | 1,612.5 | -6.3 | -0.4% | 2,400 |
| 2005/12/29 | 1,617.5 | 1,625 | 1,612.5 | 1,618.8 | -6.2 | -0.4% | 4,000 |
| 2005/12/28 | 1,612.5 | 1,625 | 1,612.5 | 1,625 | +6.2 | +0.4% | 4,000 |
| 2005/12/27 | 1,602.5 | 1,618.8 | 1,602.5 | 1,618.8 | -6.2 | -0.4% | 1,600 |
| 2005/12/26 | 1,631.3 | 1,631.3 | 1,625 | 1,625 | -13.8 | -0.8% | 1,600 |
| 2005/12/22 | 1,631.3 | 1,643.8 | 1,631.3 | 1,638.8 | - | - | 5,600 |
| 2005/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/12/20 | 1,636.3 | 1,636.3 | 1,631.3 | 1,631.3 | -5 | -0.3% | 2,400 |
| 2005/12/19 | 1,636.3 | 1,636.3 | 1,636.3 | 1,636.3 | +48.8 | +3.1% | 1,600 |
| 2005/12/16 | 1,616.3 | 1,623.8 | 1,587.5 | 1,587.5 | -28.8 | -1.8% | 4,000 |
| 2005/12/15 | 1,625 | 1,625 | 1,616.3 | 1,616.3 | -8.7 | -0.5% | 1,600 |
| 2005/12/14 | 1,617.5 | 1,625 | 1,617.5 | 1,625 | +8.7 | +0.5% | 1,600 |
| 2005/12/13 | 1,612.5 | 1,616.3 | 1,612.5 | 1,616.3 | ±0 | ±0% | 1,600 |
| 2005/12/12 | 1,580 | 1,616.3 | 1,580 | 1,616.3 | - | - | 4,800 |
| 2005/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/12/08 | 1,582.5 | 1,587.5 | 1,581.3 | 1,581.3 | ±0 | ±0% | 2,400 |
| 2005/12/07 | 1,587.5 | 1,587.5 | 1,581.3 | 1,581.3 | - | - | 2,400 |
| 2005/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/12/05 | 1,616.3 | 1,616.3 | 1,581.3 | 1,581.3 | -35 | -2.2% | 3,200 |
| 2005/12/02 | 1,616.3 | 1,616.3 | 1,616.3 | 1,616.3 | +3.8 | +0.2% | 800 |
| 2005/12/01 | 1,612.5 | 1,612.5 | 1,612.5 | 1,612.5 | - | - | 800 |
| 2005/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/11/28 | 1,580 | 1,580 | 1,580 | 1,580 | -2.5 | -0.2% | 2,400 |
4601～
4650
件表示中 / 6839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 | 182,400円 | +3.9% | +3.9% | 1.92% | 49.67倍 | 1.15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 |
| やまみ | 386,000円 | +10.5% | +13.1% | 1.87% | 16.49倍 | 2.83倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| 紀文食品 | 112,100円 | +4.0% | -4.2% | 1.78% | 8.96倍 | 1.37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 | 212,600円 | +8.9% | +19.9% | 0.73% | 17.23倍 | 2.22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 | 271,800円 | +6.5% | -5.2% | 0.74% | 77.37倍 | 1.68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
