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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,812 | 1,819 | 1,806 | 1,806 | -13 | -0.7% | 11,700 |
| 2022/06/14 | 1,837 | 1,839 | 1,819 | 1,819 | -4 | -0.2% | 9,800 |
| 2022/06/13 | 1,830 | 1,833 | 1,816 | 1,823 | -16 | -0.9% | 9,300 |
| 2022/06/10 | 1,856 | 1,858 | 1,835 | 1,839 | -40 | -2.1% | 10,900 |
| 2022/06/09 | 1,848 | 1,890 | 1,845 | 1,879 | +29 | +1.6% | 13,600 |
| 2022/06/08 | 1,809 | 1,850 | 1,809 | 1,850 | +38 | +2.1% | 17,300 |
| 2022/06/07 | 1,819 | 1,819 | 1,805 | 1,812 | -15 | -0.8% | 14,100 |
| 2022/06/06 | 1,824 | 1,839 | 1,815 | 1,827 | +3 | +0.2% | 30,500 |
| 2022/06/03 | 1,840 | 1,850 | 1,821 | 1,824 | -12 | -0.7% | 10,600 |
| 2022/06/02 | 1,850 | 1,850 | 1,823 | 1,836 | -14 | -0.8% | 14,800 |
| 2022/06/01 | 1,862 | 1,862 | 1,829 | 1,850 | +16 | +0.9% | 19,100 |
| 2022/05/31 | 1,813 | 1,834 | 1,805 | 1,834 | +28 | +1.6% | 28,000 |
| 2022/05/30 | 1,860 | 1,886 | 1,806 | 1,806 | -53 | -2.9% | 51,100 |
| 2022/05/27 | 1,882 | 1,882 | 1,830 | 1,859 | +6 | +0.3% | 24,900 |
| 2022/05/26 | 1,851 | 1,866 | 1,840 | 1,853 | -8 | -0.4% | 26,900 |
| 2022/05/25 | 1,896 | 1,896 | 1,861 | 1,861 | ±0 | ±0% | 11,300 |
| 2022/05/24 | 1,892 | 1,893 | 1,859 | 1,861 | -40 | -2.1% | 13,600 |
| 2022/05/23 | 1,897 | 1,907 | 1,871 | 1,901 | +6 | +0.3% | 13,600 |
| 2022/05/20 | 1,870 | 1,895 | 1,847 | 1,895 | +25 | +1.3% | 12,200 |
| 2022/05/19 | 1,850 | 1,870 | 1,833 | 1,870 | -1 | -0.1% | 6,200 |
| 2022/05/18 | 1,863 | 1,871 | 1,852 | 1,871 | +4 | +0.2% | 7,300 |
| 2022/05/17 | 1,875 | 1,898 | 1,867 | 1,867 | -8 | -0.4% | 5,700 |
| 2022/05/16 | 1,900 | 1,912 | 1,869 | 1,875 | -25 | -1.3% | 13,600 |
| 2022/05/13 | 1,849 | 1,909 | 1,838 | 1,900 | +59 | +3.2% | 27,500 |
| 2022/05/12 | 1,876 | 1,876 | 1,840 | 1,841 | -35 | -1.9% | 10,200 |
| 2022/05/11 | 1,859 | 1,878 | 1,850 | 1,876 | +26 | +1.4% | 8,800 |
| 2022/05/10 | 1,860 | 1,861 | 1,844 | 1,850 | -20 | -1.1% | 11,300 |
| 2022/05/09 | 1,940 | 1,940 | 1,870 | 1,870 | -33 | -1.7% | 13,900 |
| 2022/05/06 | 1,925 | 1,925 | 1,896 | 1,903 | -7 | -0.4% | 12,800 |
| 2022/05/02 | 1,936 | 1,936 | 1,900 | 1,910 | +14 | +0.7% | 6,800 |
| 2022/04/28 | 1,876 | 1,902 | 1,860 | 1,896 | +20 | +1.1% | 22,100 |
| 2022/04/27 | 1,973 | 1,973 | 1,876 | 1,876 | -98 | -5% | 50,600 |
| 2022/04/26 | 1,986 | 1,986 | 1,946 | 1,974 | -1 | -0.1% | 11,600 |
| 2022/04/25 | 1,942 | 1,975 | 1,925 | 1,975 | +54 | +2.8% | 11,100 |
| 2022/04/22 | 1,969 | 1,969 | 1,919 | 1,921 | -45 | -2.3% | 9,700 |
| 2022/04/21 | 1,897 | 1,968 | 1,897 | 1,966 | +54 | +2.8% | 16,600 |
| 2022/04/20 | 1,927 | 1,946 | 1,894 | 1,912 | -13 | -0.7% | 24,100 |
| 2022/04/19 | 1,924 | 1,948 | 1,924 | 1,925 | +4 | +0.2% | 4,300 |
| 2022/04/18 | 1,975 | 1,975 | 1,898 | 1,921 | -65 | -3.3% | 19,300 |
| 2022/04/15 | 1,988 | 2,011 | 1,969 | 1,986 | -28 | -1.4% | 7,800 |
| 2022/04/14 | 1,961 | 2,014 | 1,930 | 2,014 | +55 | +2.8% | 9,100 |
| 2022/04/13 | 1,914 | 1,959 | 1,914 | 1,959 | +44 | +2.3% | 10,300 |
| 2022/04/12 | 1,925 | 1,935 | 1,906 | 1,915 | -23 | -1.2% | 8,200 |
| 2022/04/11 | 1,968 | 1,970 | 1,905 | 1,938 | -30 | -1.5% | 16,900 |
| 2022/04/08 | 2,015 | 2,056 | 1,959 | 1,968 | -49 | -2.4% | 26,200 |
| 2022/04/07 | 2,054 | 2,061 | 2,017 | 2,017 | -73 | -3.5% | 13,300 |
| 2022/04/06 | 2,050 | 2,106 | 2,029 | 2,090 | +40 | +2% | 23,500 |
| 2022/04/05 | 2,130 | 2,130 | 2,027 | 2,050 | -46 | -2.2% | 16,300 |
| 2022/04/04 | 2,092 | 2,111 | 2,068 | 2,096 | +4 | +0.2% | 14,600 |
| 2022/04/01 | 2,100 | 2,130 | 2,090 | 2,092 | -44 | -2.1% | 13,400 |
601～
650
件表示中 / 6839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 | 182,400円 | +3.9% | +3.9% | 1.92% | 49.67倍 | 1.15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 | 386,000円 | +10.5% | +13.1% | 1.87% | 16.49倍 | 2.83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 | 112,100円 | +4.0% | -4.2% | 1.78% | 8.96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 | 212,600円 | +8.9% | +19.9% | 0.73% | 17.23倍 | 2.22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 | 271,800円 | +6.5% | -5.2% | 0.74% | 77.37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
