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 |
|---|---|---|---|---|---|---|---|
| 2005/03/29 | 1,725 | 1,725 | 1,702.5 | 1,702.5 | -22.5 | -1.3% | 1,600 |
| 2005/03/28 | 1,785 | 1,785 | 1,725 | 1,725 | -75 | -4.2% | 3,200 |
| 2005/03/25 | 1,797.5 | 1,812.5 | 1,797.5 | 1,800 | +3.7 | +0.2% | 5,600 |
| 2005/03/24 | 1,790 | 1,800 | 1,788.8 | 1,796.3 | +6.3 | +0.4% | 7,200 |
| 2005/03/23 | 1,790 | 1,812.5 | 1,790 | 1,790 | +8.7 | +0.5% | 11,200 |
| 2005/03/22 | 1,752.5 | 1,781.3 | 1,751.3 | 1,781.3 | +58.8 | +3.4% | 12,800 |
| 2005/03/18 | 1,722.5 | 1,722.5 | 1,722.5 | 1,722.5 | -26.3 | -1.5% | 800 |
| 2005/03/17 | 1,688.8 | 1,750 | 1,688.8 | 1,748.8 | +36.3 | +2.1% | 4,000 |
| 2005/03/16 | 1,712.5 | 1,712.5 | 1,688.8 | 1,712.5 | ±0 | ±0% | 2,400 |
| 2005/03/15 | 1,737.5 | 1,737.5 | 1,712.5 | 1,712.5 | ±0 | ±0% | 2,400 |
| 2005/03/14 | 1,737.5 | 1,737.5 | 1,687.5 | 1,712.5 | -31.3 | -1.8% | 3,200 |
| 2005/03/11 | 1,720 | 1,750 | 1,720 | 1,743.8 | +73.8 | +4.4% | 4,000 |
| 2005/03/10 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 800 |
| 2005/03/09 | 1,670 | 1,670 | 1,670 | 1,670 | - | - | 800 |
| 2005/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/03/07 | 1,695 | 1,695 | 1,695 | 1,695 | +25 | +1.5% | 800 |
| 2005/03/04 | 1,695 | 1,695 | 1,670 | 1,670 | -26.3 | -1.6% | 2,400 |
| 2005/03/03 | 1,696.3 | 1,696.3 | 1,696.3 | 1,696.3 | ±0 | ±0% | 800 |
| 2005/03/02 | 1,721.3 | 1,721.3 | 1,696.3 | 1,696.3 | ±0 | ±0% | 1,600 |
| 2005/03/01 | 1,721.3 | 1,721.3 | 1,696.3 | 1,696.3 | ±0 | ±0% | 2,400 |
| 2005/02/28 | 1,690 | 1,721.3 | 1,687.5 | 1,696.3 | +8.8 | +0.5% | 4,800 |
| 2005/02/25 | 1,687.5 | 1,687.5 | 1,670 | 1,687.5 | - | - | 2,400 |
| 2005/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/02/23 | 1,662.5 | 1,662.5 | 1,662.5 | 1,662.5 | +6.2 | +0.4% | 2,400 |
| 2005/02/22 | 1,657.5 | 1,657.5 | 1,656.3 | 1,656.3 | +7.5 | +0.5% | 3,200 |
| 2005/02/21 | 1,643.8 | 1,650 | 1,643.8 | 1,648.8 | +11.3 | +0.7% | 4,800 |
| 2005/02/18 | 1,618.8 | 1,637.5 | 1,618.8 | 1,637.5 | - | - | 3,200 |
| 2005/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/02/16 | 1,623.8 | 1,623.8 | 1,587.5 | 1,611.3 | -13.7 | -0.8% | 2,400 |
| 2005/02/15 | 1,623.8 | 1,625 | 1,623.8 | 1,625 | ±0 | ±0% | 1,600 |
| 2005/02/14 | 1,590 | 1,625 | 1,590 | 1,625 | +37.5 | +2.4% | 8,800 |
| 2005/02/10 | 1,587.5 | 1,587.5 | 1,587.5 | 1,587.5 | -37.5 | -2.3% | 1,600 |
| 2005/02/09 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 5,600 |
| 2005/02/08 | 1,625 | 1,625 | 1,625 | 1,625 | -12.5 | -0.8% | 800 |
| 2005/02/07 | 1,587.5 | 1,637.5 | 1,587.5 | 1,637.5 | +62.5 | +4% | 6,400 |
| 2005/02/04 | 1,575 | 1,575 | 1,575 | 1,575 | ±0 | ±0% | 800 |
| 2005/02/03 | 1,575 | 1,575 | 1,575 | 1,575 | - | - | 1,600 |
| 2005/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/02/01 | 1,556.3 | 1,562.5 | 1,556.3 | 1,562.5 | -6.3 | -0.4% | 2,400 |
| 2005/01/31 | 1,618.8 | 1,618.8 | 1,568.8 | 1,568.8 | -43.7 | -2.7% | 2,400 |
| 2005/01/28 | 1,612.5 | 1,612.5 | 1,612.5 | 1,612.5 | +62.5 | +4% | 2,400 |
| 2005/01/27 | 1,620 | 1,620 | 1,550 | 1,550 | -62.5 | -3.9% | 6,400 |
| 2005/01/26 | 1,551.3 | 1,612.5 | 1,551.3 | 1,612.5 | - | - | 3,200 |
| 2005/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/01/24 | 1,542.5 | 1,542.5 | 1,542.5 | 1,542.5 | +7.5 | +0.5% | 4,000 |
| 2005/01/21 | 1,535 | 1,535 | 1,535 | 1,535 | +32.5 | +2.2% | 800 |
| 2005/01/20 | 1,502.5 | 1,502.5 | 1,502.5 | 1,502.5 | +2.5 | +0.2% | 1,600 |
| 2005/01/19 | 1,496.3 | 1,500 | 1,496.3 | 1,500 | -37.5 | -2.4% | 2,400 |
| 2005/01/18 | 1,537.5 | 1,537.5 | 1,537.5 | 1,537.5 | +41.2 | +2.8% | 1,600 |
| 2005/01/17 | 1,500 | 1,500 | 1,496.3 | 1,496.3 | ±0 | ±0% | 3,200 |
4801～
4850
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
