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 |
---|---|---|---|---|---|---|---|
2022/03/09 | 2,024 | 2,053 | 2,008 | 2,023 | +6 | +0.3% | 23,400 |
2022/03/08 | 2,020 | 2,073 | 1,998 | 2,017 | -9 | -0.4% | 20,300 |
2022/03/07 | 2,027 | 2,045 | 2,010 | 2,026 | +14 | +0.7% | 27,200 |
2022/03/04 | 2,008 | 2,016 | 1,989 | 2,012 | +9 | +0.4% | 23,400 |
2022/03/03 | 2,002 | 2,030 | 2,002 | 2,003 | +3 | +0.2% | 12,000 |
2022/03/02 | 2,008 | 2,022 | 2,000 | 2,000 | -19 | -0.9% | 9,800 |
2022/03/01 | 2,023 | 2,042 | 2,010 | 2,019 | -8 | -0.4% | 14,700 |
2022/02/28 | 1,992 | 2,050 | 1,992 | 2,027 | +40 | +2% | 13,700 |
2022/02/25 | 2,003 | 2,016 | 1,983 | 1,987 | -33 | -1.6% | 23,100 |
2022/02/24 | 1,996 | 2,020 | 1,983 | 2,020 | +27 | +1.4% | 14,500 |
2022/02/22 | 2,001 | 2,016 | 1,993 | 1,993 | -12 | -0.6% | 12,700 |
2022/02/21 | 1,989 | 2,013 | 1,972 | 2,005 | -2 | -0.1% | 11,900 |
2022/02/18 | 1,983 | 2,029 | 1,983 | 2,007 | -5 | -0.2% | 5,100 |
2022/02/17 | 2,034 | 2,039 | 1,998 | 2,012 | -27 | -1.3% | 9,300 |
2022/02/16 | 2,023 | 2,039 | 2,014 | 2,039 | +47 | +2.4% | 10,700 |
2022/02/15 | 2,009 | 2,030 | 1,983 | 1,992 | -17 | -0.8% | 17,600 |
2022/02/14 | 1,987 | 2,020 | 1,970 | 2,009 | -11 | -0.5% | 15,900 |
2022/02/10 | 1,983 | 2,020 | 1,980 | 2,020 | +27 | +1.4% | 16,800 |
2022/02/09 | 1,984 | 2,008 | 1,976 | 1,993 | +21 | +1.1% | 19,600 |
2022/02/08 | 1,981 | 2,013 | 1,968 | 1,972 | +15 | +0.8% | 31,700 |
2022/02/07 | 2,004 | 2,006 | 1,957 | 1,957 | -47 | -2.3% | 35,000 |
2022/02/04 | 1,990 | 2,007 | 1,967 | 2,004 | +7 | +0.4% | 13,800 |
2022/02/03 | 2,018 | 2,018 | 1,992 | 1,997 | -6 | -0.3% | 24,700 |
2022/02/02 | 2,005 | 2,019 | 1,995 | 2,003 | +10 | +0.5% | 10,800 |
2022/02/01 | 1,960 | 2,003 | 1,960 | 1,993 | +33 | +1.7% | 14,200 |
2022/01/31 | 1,929 | 1,969 | 1,929 | 1,960 | -3 | -0.2% | 14,300 |
2022/01/28 | 1,914 | 1,982 | 1,914 | 1,963 | +51 | +2.7% | 18,700 |
2022/01/27 | 1,960 | 1,969 | 1,900 | 1,912 | -48 | -2.4% | 27,400 |
2022/01/26 | 1,964 | 1,985 | 1,958 | 1,960 | -1 | -0.1% | 11,700 |
2022/01/25 | 2,017 | 2,022 | 1,960 | 1,961 | -45 | -2.2% | 25,200 |
2022/01/24 | 1,996 | 2,019 | 1,982 | 2,006 | +4 | +0.2% | 20,800 |
2022/01/21 | 2,028 | 2,028 | 1,990 | 2,002 | -14 | -0.7% | 25,100 |
2022/01/20 | 2,013 | 2,064 | 2,006 | 2,016 | +3 | +0.1% | 22,000 |
2022/01/19 | 2,076 | 2,082 | 2,013 | 2,013 | -64 | -3.1% | 24,600 |
2022/01/18 | 2,083 | 2,108 | 2,056 | 2,077 | -6 | -0.3% | 11,000 |
2022/01/17 | 2,101 | 2,113 | 2,069 | 2,083 | -18 | -0.9% | 16,000 |
2022/01/14 | 2,112 | 2,115 | 2,086 | 2,101 | +31 | +1.5% | 23,800 |
2022/01/13 | 2,145 | 2,145 | 2,070 | 2,070 | -75 | -3.5% | 17,200 |
2022/01/12 | 2,172 | 2,172 | 2,101 | 2,145 | +123 | +6.1% | 50,100 |
2022/01/11 | 2,041 | 2,043 | 2,021 | 2,022 | -19 | -0.9% | 18,500 |
2022/01/07 | 2,060 | 2,080 | 2,041 | 2,041 | -10 | -0.5% | 17,800 |
2022/01/06 | 2,098 | 2,106 | 2,051 | 2,051 | -47 | -2.2% | 14,200 |
2022/01/05 | 2,078 | 2,110 | 2,078 | 2,098 | +1 | ±0% | 15,000 |
2022/01/04 | 2,100 | 2,140 | 2,096 | 2,097 | ±0 | ±0% | 15,300 |
2021/12/30 | 2,120 | 2,132 | 2,097 | 2,097 | -21 | -1% | 12,400 |
2021/12/29 | 2,080 | 2,125 | 2,080 | 2,118 | +54 | +2.6% | 18,400 |
2021/12/28 | 2,067 | 2,088 | 2,042 | 2,064 | -1 | ±0% | 20,500 |
2021/12/27 | 2,068 | 2,105 | 2,065 | 2,065 | -3 | -0.1% | 13,400 |
2021/12/24 | 2,067 | 2,074 | 2,048 | 2,068 | +5 | +0.2% | 13,300 |
2021/12/23 | 2,073 | 2,084 | 2,050 | 2,063 | -12 | -0.6% | 16,600 |
651~
700
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 | 179,300円 | +3.9% | +3.9% | 1.95% | 48.87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 | 44,700円 | +5.7% | - | 0.00% | - | 59.92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 | 109,000円 | +4.0% | -4.2% | 1.83% | 8.72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 |
イートアンドH | 213,900円 | +8.9% | +19.9% | 0.72% | 17.33倍 | 2.24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 | 269,600円 | +6.5% | -5.2% | 0.74% | 76.74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