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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2005/11/25 | 1,557.5 | 1,582.5 | 1,557.5 | 1,582.5 | +26.2 | +1.7% | 3,200 |
| 2005/11/24 | 1,562.5 | 1,562.5 | 1,556.3 | 1,556.3 | -3.7 | -0.2% | 2,400 |
| 2005/11/22 | 1,562.5 | 1,562.5 | 1,560 | 1,560 | +7.5 | +0.5% | 1,600 |
| 2005/11/21 | 1,545 | 1,552.5 | 1,545 | 1,552.5 | +8.7 | +0.6% | 2,400 |
| 2005/11/18 | 1,543.8 | 1,543.8 | 1,543.8 | 1,543.8 | ±0 | ±0% | 1,600 |
| 2005/11/17 | 1,537.5 | 1,543.8 | 1,537.5 | 1,543.8 | - | - | 1,600 |
| 2005/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/11/09 | 1,532.5 | 1,550 | 1,525 | 1,525 | - | - | 7,200 |
| 2005/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/11/07 | 1,521.3 | 1,525 | 1,521.3 | 1,525 | +3.7 | +0.2% | 6,400 |
| 2005/11/04 | 1,521.3 | 1,521.3 | 1,521.3 | 1,521.3 | -10 | -0.7% | 800 |
| 2005/11/02 | 1,531.3 | 1,531.3 | 1,531.3 | 1,531.3 | - | - | 2,400 |
| 2005/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/10/31 | 1,531.3 | 1,531.3 | 1,531.3 | 1,531.3 | +12.5 | +0.8% | 800 |
| 2005/10/28 | 1,518.8 | 1,518.8 | 1,518.8 | 1,518.8 | - | - | 4,000 |
| 2005/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/10/26 | 1,518.8 | 1,518.8 | 1,518.8 | 1,518.8 | +6.3 | +0.4% | 800 |
| 2005/10/25 | 1,512.5 | 1,512.5 | 1,512.5 | 1,512.5 | ±0 | ±0% | 800 |
| 2005/10/24 | 1,512.5 | 1,512.5 | 1,512.5 | 1,512.5 | ±0 | ±0% | 1,600 |
| 2005/10/21 | 1,506.3 | 1,512.5 | 1,506.3 | 1,512.5 | +6.2 | +0.4% | 1,600 |
| 2005/10/20 | 1,500 | 1,507.5 | 1,500 | 1,506.3 | +6.3 | +0.4% | 4,000 |
| 2005/10/19 | 1,491.3 | 1,500 | 1,491.3 | 1,500 | +8.7 | +0.6% | 3,200 |
| 2005/10/18 | 1,487.5 | 1,491.3 | 1,487.5 | 1,491.3 | +8.8 | +0.6% | 2,400 |
| 2005/10/17 | 1,487.5 | 1,487.5 | 1,482.5 | 1,482.5 | -5 | -0.3% | 3,200 |
| 2005/10/14 | 1,500 | 1,500 | 1,487.5 | 1,487.5 | -12.5 | -0.8% | 1,600 |
| 2005/10/13 | 1,498.8 | 1,500 | 1,498.8 | 1,500 | ±0 | ±0% | 4,000 |
| 2005/10/12 | 1,487.5 | 1,500 | 1,487.5 | 1,500 | +12.5 | +0.8% | 4,000 |
| 2005/10/11 | 1,500 | 1,500 | 1,487.5 | 1,487.5 | -12.5 | -0.8% | 4,000 |
| 2005/10/07 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 3,200 |
| 2005/10/06 | 1,481.3 | 1,500 | 1,481.3 | 1,500 | +18.7 | +1.3% | 6,400 |
| 2005/10/05 | 1,482.5 | 1,500 | 1,481.3 | 1,481.3 | -1.2 | -0.1% | 10,400 |
| 2005/10/04 | 1,482.5 | 1,482.5 | 1,482.5 | 1,482.5 | ±0 | ±0% | 800 |
| 2005/10/03 | 1,487.5 | 1,487.5 | 1,481.3 | 1,482.5 | -6.3 | -0.4% | 5,600 |
| 2005/09/30 | 1,488.8 | 1,488.8 | 1,488.8 | 1,488.8 | +1.3 | +0.1% | 2,400 |
| 2005/09/29 | 1,487.5 | 1,500 | 1,487.5 | 1,487.5 | ±0 | ±0% | 4,000 |
| 2005/09/28 | 1,500 | 1,500 | 1,487.5 | 1,487.5 | -12.5 | -0.8% | 4,800 |
| 2005/09/27 | 1,531.3 | 1,531.3 | 1,500 | 1,500 | -35 | -2.3% | 8,800 |
| 2005/09/26 | 1,536.3 | 1,548.8 | 1,535 | 1,535 | -2.5 | -0.2% | 16,800 |
| 2005/09/22 | 1,550 | 1,550 | 1,531.3 | 1,537.5 | -12.5 | -0.8% | 5,600 |
| 2005/09/21 | 1,548.8 | 1,550 | 1,548.8 | 1,550 | ±0 | ±0% | 5,600 |
| 2005/09/20 | 1,550 | 1,550 | 1,537.5 | 1,550 | ±0 | ±0% | 9,600 |
| 2005/09/16 | 1,550 | 1,550 | 1,537.5 | 1,550 | ±0 | ±0% | 6,400 |
| 2005/09/15 | 1,550 | 1,550 | 1,538.8 | 1,550 | ±0 | ±0% | 8,000 |
| 2005/09/14 | 1,562.5 | 1,562.5 | 1,550 | 1,550 | -12.5 | -0.8% | 2,400 |
4801～
4850
件表示中 / 6991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 | 182,600円 | +6.0% | +15.7% | 2.46% | 11.87倍 | 1.11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 |
| 六甲バタ | 126,200円 | +1.3% | -54.0% | 1.58% | 40.97倍 | 0.80倍 |
|
ベビーチーズで最大手。輸入加工（ＱＢＢブランド）が主力。仕入れ、販売面で三菱商事と協力 |
| ベースフード | 48,000円 | +14.3% | +111.4% | 0.00% | 102.35倍 | 24.69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 |
| ヨシムラフード | 104,400円 | +4.5% | -31.8% | 0.00% | 22.26倍 | 2.26倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
| 紀文食品 | 109,200円 | +6.2% | +6.2% | 2.15% | 8.31倍 | 1.20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 |
市場注目の銘柄
チャート関連のコラム
