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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 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 |
| 2022/08/04 | 1,839 | 1,839 | 1,824 | 1,827 | -9 | -0.5% | 7,600 |
| 2022/08/03 | 1,840 | 1,842 | 1,830 | 1,836 | -7 | -0.4% | 11,900 |
| 2022/08/02 | 1,861 | 1,861 | 1,840 | 1,843 | -16 | -0.9% | 9,100 |
| 2022/08/01 | 1,841 | 1,863 | 1,836 | 1,859 | +18 | +1% | 8,500 |
| 2022/07/29 | 1,828 | 1,890 | 1,828 | 1,841 | +46 | +2.6% | 19,200 |
| 2022/07/28 | 1,881 | 1,881 | 1,795 | 1,795 | -89 | -4.7% | 37,700 |
| 2022/07/27 | 1,890 | 1,901 | 1,883 | 1,884 | -24 | -1.3% | 8,000 |
| 2022/07/26 | 1,895 | 1,908 | 1,888 | 1,908 | +10 | +0.5% | 6,700 |
| 2022/07/25 | 1,901 | 1,912 | 1,895 | 1,898 | +12 | +0.6% | 7,500 |
| 2022/07/22 | 1,919 | 1,919 | 1,886 | 1,886 | -27 | -1.4% | 7,300 |
| 2022/07/21 | 1,895 | 1,925 | 1,886 | 1,913 | -2 | -0.1% | 81,900 |
| 2022/07/20 | 1,900 | 1,916 | 1,898 | 1,915 | +39 | +2.1% | 11,700 |
| 2022/07/19 | 1,874 | 1,880 | 1,865 | 1,876 | +13 | +0.7% | 4,600 |
| 2022/07/15 | 1,870 | 1,879 | 1,860 | 1,863 | +3 | +0.2% | 3,700 |
| 2022/07/14 | 1,896 | 1,896 | 1,860 | 1,860 | -37 | -2% | 9,700 |
| 2022/07/13 | 1,920 | 1,921 | 1,897 | 1,897 | -3 | -0.2% | 6,400 |
| 2022/07/12 | 1,922 | 1,929 | 1,895 | 1,900 | -19 | -1% | 9,600 |
| 2022/07/11 | 1,920 | 1,922 | 1,895 | 1,919 | +25 | +1.3% | 8,400 |
| 2022/07/08 | 1,879 | 1,919 | 1,873 | 1,894 | -1 | -0.1% | 25,700 |
| 2022/07/07 | 1,872 | 1,902 | 1,869 | 1,895 | +30 | +1.6% | 7,400 |
| 2022/07/06 | 1,852 | 1,874 | 1,852 | 1,865 | +13 | +0.7% | 8,100 |
| 2022/07/05 | 1,860 | 1,883 | 1,846 | 1,852 | -8 | -0.4% | 8,800 |
| 2022/07/04 | 1,856 | 1,864 | 1,835 | 1,860 | +9 | +0.5% | 12,000 |
| 2022/07/01 | 1,886 | 1,897 | 1,836 | 1,851 | -19 | -1% | 13,600 |
| 2022/06/30 | 1,871 | 1,902 | 1,870 | 1,870 | +7 | +0.4% | 17,300 |
| 2022/06/29 | 1,909 | 1,925 | 1,863 | 1,863 | -48 | -2.5% | 34,100 |
| 2022/06/28 | 1,895 | 1,912 | 1,895 | 1,911 | +11 | +0.6% | 11,100 |
| 2022/06/27 | 1,900 | 1,903 | 1,884 | 1,900 | +37 | +2% | 7,700 |
| 2022/06/24 | 1,936 | 1,936 | 1,857 | 1,863 | -47 | -2.5% | 14,200 |
| 2022/06/23 | 1,869 | 1,910 | 1,869 | 1,910 | +40 | +2.1% | 17,400 |
| 2022/06/22 | 1,843 | 1,871 | 1,843 | 1,870 | +37 | +2% | 5,900 |
| 2022/06/21 | 1,819 | 1,855 | 1,818 | 1,833 | +16 | +0.9% | 14,300 |
| 2022/06/20 | 1,828 | 1,842 | 1,805 | 1,817 | -11 | -0.6% | 8,600 |
| 2022/06/17 | 1,804 | 1,843 | 1,803 | 1,828 | +14 | +0.8% | 15,100 |
| 2022/06/16 | 1,809 | 1,834 | 1,809 | 1,814 | +8 | +0.4% | 7,500 |
| 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 |
651～
700
件表示中 / 6936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 | 174,500円 | +3.9% | +3.9% | 2.01% | 46.88倍 | 1.08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 |
| ファーマフーズ | 87,700円 | +4.6% | -56.2% | 2.85% | 15.93倍 | 2.12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 |
| 紀文食品 | 109,900円 | +4.0% | -4.2% | 1.82% | 8.79倍 | 1.35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 | 208,700円 | +7.1% | +16.5% | 0.72% | 45.10倍 | 2.16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 | 88,400円 | +8.9% | +7.8% | 4.98% | 20.38倍 | 0.57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
