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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,824 | 1,830 | 1,803 | 1,810 | -10 | -0.5% | 8,700 |
| 2024/11/20 | 1,805 | 1,823 | 1,805 | 1,820 | +15 | +0.8% | 13,000 |
| 2024/11/19 | 1,773 | 1,808 | 1,773 | 1,805 | +25 | +1.4% | 19,500 |
| 2024/11/18 | 1,799 | 1,800 | 1,775 | 1,780 | -11 | -0.6% | 8,000 |
| 2024/11/15 | 1,803 | 1,807 | 1,790 | 1,791 | +7 | +0.4% | 8,700 |
| 2024/11/14 | 1,806 | 1,806 | 1,784 | 1,784 | -5 | -0.3% | 11,500 |
| 2024/11/13 | 1,789 | 1,807 | 1,782 | 1,789 | ±0 | ±0% | 11,900 |
| 2024/11/12 | 1,788 | 1,805 | 1,788 | 1,789 | +1 | +0.1% | 10,200 |
| 2024/11/11 | 1,795 | 1,795 | 1,782 | 1,788 | -13 | -0.7% | 9,600 |
| 2024/11/08 | 1,808 | 1,820 | 1,790 | 1,801 | -7 | -0.4% | 15,000 |
| 2024/11/07 | 1,803 | 1,813 | 1,794 | 1,808 | +5 | +0.3% | 13,300 |
| 2024/11/06 | 1,793 | 1,811 | 1,785 | 1,803 | +36 | +2% | 19,900 |
| 2024/11/05 | 1,800 | 1,828 | 1,767 | 1,767 | -26 | -1.5% | 17,400 |
| 2024/11/01 | 1,782 | 1,793 | 1,778 | 1,793 | +7 | +0.4% | 12,400 |
| 2024/10/31 | 1,757 | 1,791 | 1,757 | 1,786 | +32 | +1.8% | 16,300 |
| 2024/10/30 | 1,791 | 1,791 | 1,754 | 1,754 | -37 | -2.1% | 41,500 |
| 2024/10/29 | 1,772 | 1,810 | 1,760 | 1,791 | +14 | +0.8% | 48,600 |
| 2024/10/28 | 1,739 | 1,843 | 1,737 | 1,777 | +95 | +5.6% | 88,800 |
| 2024/10/25 | 1,702 | 1,702 | 1,671 | 1,682 | -11 | -0.6% | 24,100 |
| 2024/10/24 | 1,704 | 1,710 | 1,681 | 1,693 | -11 | -0.6% | 30,900 |
| 2024/10/23 | 1,720 | 1,725 | 1,702 | 1,704 | -18 | -1% | 18,900 |
| 2024/10/22 | 1,734 | 1,736 | 1,722 | 1,722 | -11 | -0.6% | 12,900 |
| 2024/10/21 | 1,730 | 1,737 | 1,725 | 1,733 | +3 | +0.2% | 11,900 |
| 2024/10/18 | 1,731 | 1,745 | 1,723 | 1,730 | -1 | -0.1% | 14,000 |
| 2024/10/17 | 1,732 | 1,749 | 1,731 | 1,731 | +1 | +0.1% | 11,500 |
| 2024/10/16 | 1,730 | 1,767 | 1,730 | 1,730 | -10 | -0.6% | 31,200 |
| 2024/10/15 | 1,729 | 1,746 | 1,720 | 1,740 | +24 | +1.4% | 14,600 |
| 2024/10/11 | 1,728 | 1,728 | 1,713 | 1,716 | -1 | -0.1% | 14,100 |
| 2024/10/10 | 1,720 | 1,721 | 1,708 | 1,717 | ±0 | ±0% | 17,800 |
| 2024/10/09 | 1,739 | 1,739 | 1,714 | 1,717 | -6 | -0.3% | 20,800 |
| 2024/10/08 | 1,741 | 1,754 | 1,723 | 1,723 | -36 | -2% | 19,800 |
| 2024/10/07 | 1,733 | 1,759 | 1,733 | 1,759 | +27 | +1.6% | 16,300 |
| 2024/10/04 | 1,743 | 1,746 | 1,730 | 1,732 | -1 | -0.1% | 15,100 |
| 2024/10/03 | 1,722 | 1,744 | 1,711 | 1,733 | +11 | +0.6% | 23,800 |
| 2024/10/02 | 1,730 | 1,739 | 1,721 | 1,722 | -13 | -0.7% | 25,600 |
| 2024/10/01 | 1,738 | 1,743 | 1,726 | 1,735 | +10 | +0.6% | 13,200 |
| 2024/09/30 | 1,762 | 1,776 | 1,725 | 1,725 | -53 | -3% | 36,400 |
| 2024/09/27 | 1,762 | 1,797 | 1,750 | 1,778 | -1 | -0.1% | 15,300 |
| 2024/09/26 | 1,750 | 1,786 | 1,740 | 1,779 | +37 | +2.1% | 40,800 |
| 2024/09/25 | 1,759 | 1,759 | 1,729 | 1,742 | -18 | -1% | 30,400 |
| 2024/09/24 | 1,780 | 1,780 | 1,760 | 1,760 | -20 | -1.1% | 16,000 |
| 2024/09/20 | 1,761 | 1,780 | 1,753 | 1,780 | +19 | +1.1% | 21,200 |
| 2024/09/19 | 1,760 | 1,765 | 1,748 | 1,761 | +1 | +0.1% | 18,900 |
| 2024/09/18 | 1,771 | 1,771 | 1,743 | 1,760 | -11 | -0.6% | 21,900 |
| 2024/09/17 | 1,788 | 1,788 | 1,741 | 1,771 | -12 | -0.7% | 32,100 |
| 2024/09/13 | 1,791 | 1,791 | 1,767 | 1,783 | -16 | -0.9% | 23,700 |
| 2024/09/12 | 1,775 | 1,804 | 1,775 | 1,799 | +27 | +1.5% | 21,000 |
| 2024/09/11 | 1,803 | 1,803 | 1,770 | 1,772 | -31 | -1.7% | 28,600 |
| 2024/09/10 | 1,815 | 1,819 | 1,803 | 1,803 | -12 | -0.7% | 11,800 |
| 2024/09/09 | 1,816 | 1,827 | 1,803 | 1,815 | -5 | -0.3% | 13,600 |
1～
50
件表示中 / 6838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 | 181,000円 | +3.9% | +3.9% | 1.93% | 49.29倍 | 1.14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 | 369,000円 | +10.5% | +13.1% | 1.95% | 15.76倍 | 2.70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 | 112,200円 | +4.0% | -4.2% | 1.78% | 8.97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 | 210,900円 | +8.9% | +19.9% | 0.73% | 17.09倍 | 2.20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 | 272,000円 | +6.5% | -5.2% | 0.74% | 77.43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
