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 |
|---|---|---|---|---|---|---|---|
| 2023/01/18 | 1,778 | 1,797 | 1,765 | 1,792 | +20 | +1.1% | 11,600 |
| 2023/01/17 | 1,780 | 1,787 | 1,758 | 1,772 | -15 | -0.8% | 14,900 |
| 2023/01/16 | 1,799 | 1,810 | 1,774 | 1,787 | -13 | -0.7% | 11,600 |
| 2023/01/13 | 1,799 | 1,812 | 1,790 | 1,800 | -9 | -0.5% | 16,000 |
| 2023/01/12 | 1,800 | 1,810 | 1,796 | 1,809 | ±0 | ±0% | 13,500 |
| 2023/01/11 | 1,779 | 1,809 | 1,778 | 1,809 | +30 | +1.7% | 12,100 |
| 2023/01/10 | 1,795 | 1,797 | 1,763 | 1,779 | -16 | -0.9% | 22,400 |
| 2023/01/06 | 1,799 | 1,813 | 1,780 | 1,795 | -4 | -0.2% | 23,600 |
| 2023/01/05 | 1,783 | 1,799 | 1,766 | 1,799 | +4 | +0.2% | 23,000 |
| 2023/01/04 | 1,828 | 1,828 | 1,783 | 1,795 | -29 | -1.6% | 14,400 |
| 2022/12/30 | 1,807 | 1,838 | 1,806 | 1,824 | +17 | +0.9% | 18,000 |
| 2022/12/29 | 1,806 | 1,825 | 1,789 | 1,807 | -2 | -0.1% | 26,100 |
| 2022/12/28 | 1,798 | 1,809 | 1,765 | 1,809 | +16 | +0.9% | 18,300 |
| 2022/12/27 | 1,794 | 1,805 | 1,758 | 1,793 | +17 | +1% | 40,200 |
| 2022/12/26 | 1,790 | 1,790 | 1,750 | 1,776 | -24 | -1.3% | 19,300 |
| 2022/12/23 | 1,788 | 1,807 | 1,756 | 1,800 | +24 | +1.4% | 30,000 |
| 2022/12/22 | 1,742 | 1,778 | 1,730 | 1,776 | +40 | +2.3% | 19,000 |
| 2022/12/21 | 1,712 | 1,749 | 1,709 | 1,736 | +7 | +0.4% | 59,000 |
| 2022/12/20 | 1,750 | 1,761 | 1,711 | 1,729 | -21 | -1.2% | 24,100 |
| 2022/12/19 | 1,733 | 1,768 | 1,723 | 1,750 | +3 | +0.2% | 14,300 |
| 2022/12/16 | 1,760 | 1,770 | 1,745 | 1,747 | -13 | -0.7% | 16,600 |
| 2022/12/15 | 1,753 | 1,770 | 1,745 | 1,760 | +7 | +0.4% | 11,400 |
| 2022/12/14 | 1,720 | 1,780 | 1,716 | 1,753 | +23 | +1.3% | 27,200 |
| 2022/12/13 | 1,709 | 1,737 | 1,705 | 1,730 | +23 | +1.3% | 14,700 |
| 2022/12/12 | 1,708 | 1,718 | 1,687 | 1,707 | -3 | -0.2% | 11,600 |
| 2022/12/09 | 1,669 | 1,710 | 1,645 | 1,710 | +66 | +4% | 21,400 |
| 2022/12/08 | 1,670 | 1,670 | 1,640 | 1,644 | -23 | -1.4% | 18,700 |
| 2022/12/07 | 1,666 | 1,675 | 1,666 | 1,667 | -4 | -0.2% | 6,700 |
| 2022/12/06 | 1,676 | 1,682 | 1,660 | 1,671 | -5 | -0.3% | 11,800 |
| 2022/12/05 | 1,686 | 1,692 | 1,675 | 1,676 | -13 | -0.8% | 11,300 |
| 2022/12/02 | 1,709 | 1,713 | 1,683 | 1,689 | -21 | -1.2% | 12,800 |
| 2022/12/01 | 1,717 | 1,727 | 1,695 | 1,710 | -10 | -0.6% | 24,100 |
| 2022/11/30 | 1,733 | 1,735 | 1,720 | 1,720 | -16 | -0.9% | 11,300 |
| 2022/11/29 | 1,766 | 1,766 | 1,733 | 1,736 | -41 | -2.3% | 15,400 |
| 2022/11/28 | 1,789 | 1,789 | 1,771 | 1,777 | ±0 | ±0% | 8,000 |
| 2022/11/25 | 1,772 | 1,780 | 1,765 | 1,777 | +5 | +0.3% | 10,200 |
| 2022/11/24 | 1,745 | 1,772 | 1,739 | 1,772 | +22 | +1.3% | 20,200 |
| 2022/11/22 | 1,725 | 1,750 | 1,725 | 1,750 | +33 | +1.9% | 11,700 |
| 2022/11/21 | 1,760 | 1,760 | 1,706 | 1,717 | -43 | -2.4% | 16,400 |
| 2022/11/18 | 1,749 | 1,774 | 1,733 | 1,760 | +44 | +2.6% | 19,000 |
| 2022/11/17 | 1,689 | 1,716 | 1,689 | 1,716 | +27 | +1.6% | 46,300 |
| 2022/11/16 | 1,678 | 1,691 | 1,664 | 1,689 | +18 | +1.1% | 8,300 |
| 2022/11/15 | 1,678 | 1,678 | 1,662 | 1,671 | +9 | +0.5% | 6,100 |
| 2022/11/14 | 1,679 | 1,679 | 1,662 | 1,662 | -17 | -1% | 7,000 |
| 2022/11/11 | 1,684 | 1,685 | 1,664 | 1,679 | +8 | +0.5% | 9,600 |
| 2022/11/10 | 1,677 | 1,686 | 1,667 | 1,671 | -6 | -0.4% | 8,400 |
| 2022/11/09 | 1,691 | 1,691 | 1,673 | 1,677 | -14 | -0.8% | 6,800 |
| 2022/11/08 | 1,649 | 1,691 | 1,649 | 1,691 | +43 | +2.6% | 11,500 |
| 2022/11/07 | 1,645 | 1,660 | 1,642 | 1,648 | +1 | +0.1% | 10,000 |
| 2022/11/04 | 1,672 | 1,672 | 1,635 | 1,647 | -30 | -1.8% | 22,100 |
551～
600
件表示中 / 6934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 | +3.9% | +3.9% | 2.04% | 46.13倍 | 1.06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 |
| 紀文食品 | 107,800円 | +4.0% | -4.2% | 1.86% | 8.62倍 | 1.32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 |
| ファーマフーズ | 85,600円 | +4.6% | -56.2% | 2.92% | 15.55倍 | 2.07倍 |
|
卵黄由来サプリや化粧品の通販が柱。機能性食品素材「ギャバ」等は内外の食品メーカーへ販売 |
| イートアンドＨ | 206,400円 | +7.1% | +16.5% | 0.73% | 44.60倍 | 2.14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 |
| 鳥越粉 | 86,600円 | +8.9% | +7.8% | 5.08% | 19.96倍 | 0.56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
