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 |
|---|---|---|---|---|---|---|---|
| 2022/10/19 | 1,750 | 1,754 | 1,739 | 1,754 | +4 | +0.2% | 12,800 |
| 2022/10/18 | 1,768 | 1,779 | 1,750 | 1,750 | -17 | -1% | 15,100 |
| 2022/10/17 | 1,780 | 1,793 | 1,767 | 1,767 | -33 | -1.8% | 12,300 |
| 2022/10/14 | 1,765 | 1,800 | 1,761 | 1,800 | +33 | +1.9% | 19,200 |
| 2022/10/13 | 1,808 | 1,808 | 1,767 | 1,767 | -61 | -3.3% | 21,300 |
| 2022/10/12 | 1,830 | 1,830 | 1,807 | 1,828 | +6 | +0.3% | 10,400 |
| 2022/10/11 | 1,860 | 1,860 | 1,820 | 1,822 | -33 | -1.8% | 29,600 |
| 2022/10/07 | 1,835 | 1,885 | 1,835 | 1,855 | -44 | -2.3% | 17,300 |
| 2022/10/06 | 1,838 | 1,899 | 1,838 | 1,899 | +72 | +3.9% | 19,700 |
| 2022/10/05 | 1,835 | 1,850 | 1,813 | 1,827 | -14 | -0.8% | 12,000 |
| 2022/10/04 | 1,836 | 1,841 | 1,815 | 1,841 | +36 | +2% | 6,300 |
| 2022/10/03 | 1,820 | 1,836 | 1,805 | 1,805 | -15 | -0.8% | 5,900 |
| 2022/09/30 | 1,819 | 1,845 | 1,819 | 1,820 | -31 | -1.7% | 7,300 |
| 2022/09/29 | 1,826 | 1,851 | 1,815 | 1,851 | +25 | +1.4% | 10,700 |
| 2022/09/28 | 1,810 | 1,826 | 1,790 | 1,826 | +16 | +0.9% | 12,100 |
| 2022/09/27 | 1,810 | 1,824 | 1,808 | 1,810 | +10 | +0.6% | 7,800 |
| 2022/09/26 | 1,821 | 1,835 | 1,800 | 1,800 | -28 | -1.5% | 13,200 |
| 2022/09/22 | 1,839 | 1,839 | 1,817 | 1,828 | -11 | -0.6% | 6,000 |
| 2022/09/21 | 1,845 | 1,845 | 1,817 | 1,839 | -5 | -0.3% | 5,100 |
| 2022/09/20 | 1,818 | 1,844 | 1,815 | 1,844 | +26 | +1.4% | 9,500 |
| 2022/09/16 | 1,835 | 1,835 | 1,817 | 1,818 | -17 | -0.9% | 4,200 |
| 2022/09/15 | 1,820 | 1,835 | 1,816 | 1,835 | +9 | +0.5% | 5,000 |
| 2022/09/14 | 1,823 | 1,842 | 1,823 | 1,826 | -24 | -1.3% | 4,700 |
| 2022/09/13 | 1,849 | 1,852 | 1,838 | 1,850 | +11 | +0.6% | 6,100 |
| 2022/09/12 | 1,820 | 1,840 | 1,820 | 1,839 | +20 | +1.1% | 3,500 |
| 2022/09/09 | 1,824 | 1,825 | 1,808 | 1,819 | +12 | +0.7% | 8,400 |
| 2022/09/08 | 1,825 | 1,832 | 1,807 | 1,807 | -8 | -0.4% | 10,500 |
| 2022/09/07 | 1,821 | 1,829 | 1,810 | 1,815 | -6 | -0.3% | 8,900 |
| 2022/09/06 | 1,839 | 1,842 | 1,821 | 1,821 | -6 | -0.3% | 10,800 |
| 2022/09/05 | 1,825 | 1,837 | 1,825 | 1,827 | +2 | +0.1% | 4,600 |
| 2022/09/02 | 1,837 | 1,842 | 1,825 | 1,825 | -16 | -0.9% | 10,600 |
| 2022/09/01 | 1,840 | 1,851 | 1,839 | 1,841 | +1 | +0.1% | 6,900 |
| 2022/08/31 | 1,865 | 1,867 | 1,840 | 1,840 | -26 | -1.4% | 8,000 |
| 2022/08/30 | 1,853 | 1,866 | 1,850 | 1,866 | +12 | +0.6% | 4,400 |
| 2022/08/29 | 1,859 | 1,866 | 1,844 | 1,854 | -5 | -0.3% | 7,800 |
| 2022/08/26 | 1,888 | 1,888 | 1,859 | 1,859 | -11 | -0.6% | 5,400 |
| 2022/08/25 | 1,893 | 1,893 | 1,870 | 1,870 | ±0 | ±0% | 2,400 |
| 2022/08/24 | 1,887 | 1,891 | 1,870 | 1,870 | -18 | -1% | 5,900 |
| 2022/08/23 | 1,893 | 1,899 | 1,888 | 1,888 | -13 | -0.7% | 3,300 |
| 2022/08/22 | 1,903 | 1,904 | 1,887 | 1,901 | -3 | -0.2% | 7,100 |
| 2022/08/19 | 1,900 | 1,908 | 1,891 | 1,904 | +5 | +0.3% | 10,400 |
| 2022/08/18 | 1,892 | 1,900 | 1,886 | 1,899 | -19 | -1% | 6,900 |
| 2022/08/17 | 1,919 | 1,919 | 1,899 | 1,918 | -1 | -0.1% | 9,900 |
| 2022/08/16 | 1,913 | 1,919 | 1,904 | 1,919 | +15 | +0.8% | 16,200 |
| 2022/08/15 | 1,890 | 1,904 | 1,877 | 1,904 | +16 | +0.8% | 10,300 |
| 2022/08/12 | 1,862 | 1,888 | 1,858 | 1,888 | +23 | +1.2% | 12,200 |
| 2022/08/10 | 1,852 | 1,865 | 1,843 | 1,865 | +8 | +0.4% | 4,700 |
| 2022/08/09 | 1,876 | 1,876 | 1,857 | 1,857 | -16 | -0.9% | 4,600 |
| 2022/08/08 | 1,868 | 1,873 | 1,843 | 1,873 | +10 | +0.5% | 9,900 |
| 2022/08/05 | 1,825 | 1,866 | 1,821 | 1,863 | +36 | +2% | 16,100 |
501～
550
件表示中 / 6824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 | 178,400円 | +3.9% | +3.9% | 1.96% | 48.63倍 | 1.13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 | 46,100円 | +5.7% | - | 0.00% | - | 61.80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 | 109,500円 | +4.0% | -4.2% | 1.83% | 8.76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 | 214,600円 | +8.9% | +19.9% | 0.72% | 17.39倍 | 2.25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 | 270,000円 | +6.5% | -5.2% | 0.74% | 76.85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
