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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,759 | 1,759 | 1,715 | 1,717 | -37 | -2.1% | 32,000 |
| 2025/05/20 | 1,735 | 1,770 | 1,735 | 1,754 | +20 | +1.2% | 26,700 |
| 2025/05/19 | 1,740 | 1,750 | 1,722 | 1,734 | -14 | -0.8% | 21,800 |
| 2025/05/16 | 1,756 | 1,762 | 1,721 | 1,748 | -7 | -0.4% | 27,700 |
| 2025/05/15 | 1,698 | 1,779 | 1,683 | 1,755 | +40 | +2.3% | 55,700 |
| 2025/05/14 | 1,715 | 1,717 | 1,686 | 1,715 | -4 | -0.2% | 25,400 |
| 2025/05/13 | 1,731 | 1,738 | 1,714 | 1,719 | -16 | -0.9% | 12,700 |
| 2025/05/12 | 1,740 | 1,748 | 1,722 | 1,735 | ±0 | ±0% | 10,900 |
| 2025/05/09 | 1,737 | 1,745 | 1,713 | 1,735 | +7 | +0.4% | 17,700 |
| 2025/05/08 | 1,723 | 1,728 | 1,704 | 1,728 | -1 | -0.1% | 19,700 |
| 2025/05/07 | 1,735 | 1,735 | 1,720 | 1,729 | -3 | -0.2% | 14,600 |
| 2025/05/02 | 1,727 | 1,742 | 1,714 | 1,732 | +5 | +0.3% | 8,800 |
| 2025/05/01 | 1,730 | 1,735 | 1,722 | 1,727 | -16 | -0.9% | 5,600 |
| 2025/04/30 | 1,730 | 1,746 | 1,715 | 1,743 | +15 | +0.9% | 12,000 |
| 2025/04/28 | 1,730 | 1,733 | 1,714 | 1,728 | -7 | -0.4% | 18,400 |
| 2025/04/25 | 1,734 | 1,739 | 1,714 | 1,735 | +2 | +0.1% | 11,400 |
| 2025/04/24 | 1,781 | 1,781 | 1,723 | 1,733 | -48 | -2.7% | 17,900 |
| 2025/04/23 | 1,782 | 1,792 | 1,770 | 1,781 | +3 | +0.2% | 18,400 |
| 2025/04/22 | 1,765 | 1,784 | 1,762 | 1,778 | +13 | +0.7% | 16,600 |
| 2025/04/21 | 1,745 | 1,765 | 1,745 | 1,765 | +20 | +1.1% | 21,000 |
| 2025/04/18 | 1,715 | 1,745 | 1,715 | 1,745 | +30 | +1.7% | 14,100 |
| 2025/04/17 | 1,719 | 1,725 | 1,715 | 1,715 | ±0 | ±0% | 7,600 |
| 2025/04/16 | 1,706 | 1,720 | 1,706 | 1,715 | +15 | +0.9% | 7,900 |
| 2025/04/15 | 1,708 | 1,715 | 1,700 | 1,700 | -2 | -0.1% | 8,600 |
| 2025/04/14 | 1,698 | 1,708 | 1,691 | 1,702 | +9 | +0.5% | 14,100 |
| 2025/04/11 | 1,669 | 1,695 | 1,645 | 1,693 | +8 | +0.5% | 15,600 |
| 2025/04/10 | 1,664 | 1,694 | 1,653 | 1,685 | +70 | +4.3% | 19,600 |
| 2025/04/09 | 1,632 | 1,632 | 1,599 | 1,615 | -29 | -1.8% | 19,800 |
| 2025/04/08 | 1,584 | 1,660 | 1,579 | 1,644 | +100 | +6.5% | 28,600 |
| 2025/04/07 | 1,580 | 1,584 | 1,539 | 1,544 | -91 | -5.6% | 37,800 |
| 2025/04/04 | 1,662 | 1,665 | 1,610 | 1,635 | -36 | -2.2% | 48,000 |
| 2025/04/03 | 1,676 | 1,705 | 1,657 | 1,671 | -24 | -1.4% | 38,700 |
| 2025/04/02 | 1,735 | 1,735 | 1,695 | 1,695 | -24 | -1.4% | 22,200 |
| 2025/04/01 | 1,701 | 1,741 | 1,701 | 1,719 | +24 | +1.4% | 23,200 |
| 2025/03/31 | 1,730 | 1,730 | 1,695 | 1,695 | -37 | -2.1% | 34,700 |
| 2025/03/28 | 1,720 | 1,738 | 1,707 | 1,732 | -30 | -1.7% | 55,100 |
| 2025/03/27 | 1,757 | 1,772 | 1,748 | 1,762 | +1 | +0.1% | 112,300 |
| 2025/03/26 | 1,766 | 1,775 | 1,755 | 1,761 | -2 | -0.1% | 55,000 |
| 2025/03/25 | 1,771 | 1,773 | 1,756 | 1,763 | ±0 | ±0% | 36,900 |
| 2025/03/24 | 1,787 | 1,792 | 1,763 | 1,763 | -17 | -1% | 47,000 |
| 2025/03/21 | 1,779 | 1,799 | 1,779 | 1,780 | +3 | +0.2% | 44,400 |
| 2025/03/19 | 1,772 | 1,784 | 1,771 | 1,777 | +1 | +0.1% | 23,000 |
| 2025/03/18 | 1,779 | 1,794 | 1,776 | 1,776 | -3 | -0.2% | 23,200 |
| 2025/03/17 | 1,768 | 1,792 | 1,768 | 1,779 | +12 | +0.7% | 30,900 |
| 2025/03/14 | 1,765 | 1,777 | 1,763 | 1,767 | +2 | +0.1% | 23,300 |
| 2025/03/13 | 1,773 | 1,784 | 1,765 | 1,765 | -9 | -0.5% | 19,600 |
| 2025/03/12 | 1,772 | 1,785 | 1,768 | 1,774 | +2 | +0.1% | 21,000 |
| 2025/03/11 | 1,780 | 1,784 | 1,756 | 1,772 | -16 | -0.9% | 27,000 |
| 2025/03/10 | 1,780 | 1,798 | 1,772 | 1,788 | +10 | +0.6% | 21,800 |
| 2025/03/07 | 1,782 | 1,789 | 1,760 | 1,778 | -9 | -0.5% | 19,700 |
1～
50
件表示中 / 6956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 | 171,700円 | +6.0% | +15.7% | 2.62% | 11.23倍 | 1.05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 | 47,600円 | +14.3% | +111.4% | 0.00% | 101.28倍 | 24.41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 |
| エバラ食品 | 254,500円 | +0.9% | -43.2% | 1.77% | 35.53倍 | 0.73倍 |
|
「黄金の味」など焼き肉のたれでシェア首位の調味料メーカー。積極的な広告宣伝で知名度高い |
| 紀文食品 | 104,500円 | +6.2% | +6.2% | 2.25% | 7.95倍 | 1.15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 |
| 鳥越粉 | 90,200円 | +8.9% | +7.8% | 4.88% | 20.79倍 | 0.58倍 |
|
製粉中堅グループでトップ。九州地盤。低糖質パン用などミックス粉に強み。焼酎用精麦も首位 |
市場注目の銘柄
チャート関連のコラム
