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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 1,748 | 1,758 | 1,748 | 1,749 | +4 | +0.2% | 7,500 |
| 2025/06/10 | 1,764 | 1,764 | 1,745 | 1,745 | -6 | -0.3% | 16,500 |
| 2025/06/09 | 1,762 | 1,762 | 1,746 | 1,751 | -14 | -0.8% | 14,900 |
| 2025/06/06 | 1,774 | 1,788 | 1,760 | 1,765 | -5 | -0.3% | 20,500 |
| 2025/06/05 | 1,751 | 1,775 | 1,751 | 1,770 | +19 | +1.1% | 10,400 |
| 2025/06/04 | 1,754 | 1,760 | 1,748 | 1,751 | -3 | -0.2% | 13,400 |
| 2025/06/03 | 1,780 | 1,780 | 1,752 | 1,754 | -26 | -1.5% | 15,900 |
| 2025/06/02 | 1,750 | 1,780 | 1,745 | 1,780 | +30 | +1.7% | 28,300 |
| 2025/05/30 | 1,739 | 1,760 | 1,731 | 1,750 | +2 | +0.1% | 14,200 |
| 2025/05/29 | 1,763 | 1,770 | 1,729 | 1,748 | -14 | -0.8% | 17,400 |
| 2025/05/28 | 1,778 | 1,778 | 1,762 | 1,762 | -9 | -0.5% | 11,600 |
| 2025/05/27 | 1,780 | 1,782 | 1,765 | 1,771 | -9 | -0.5% | 10,900 |
| 2025/05/26 | 1,767 | 1,780 | 1,765 | 1,780 | +17 | +1% | 14,200 |
| 2025/05/23 | 1,744 | 1,770 | 1,744 | 1,763 | +31 | +1.8% | 15,800 |
| 2025/05/22 | 1,721 | 1,743 | 1,720 | 1,732 | +15 | +0.9% | 10,800 |
| 2025/05/21 | 1,759 | 1,759 | 1,715 | 1,717 | -37 | -2.1% | 32,000 |
| 2025/05/20 | 1,735 | 1,770 | 1,735 | 1,754 | +20 | +1.2% | 26,700 |
| 2025/05/19 | 1,740 | 1,750 | 1,722 | 1,734 | -14 | -0.8% | 21,800 |
| 2025/05/16 | 1,756 | 1,762 | 1,721 | 1,748 | -7 | -0.4% | 27,700 |
| 2025/05/15 | 1,698 | 1,779 | 1,683 | 1,755 | +40 | +2.3% | 55,700 |
| 2025/05/14 | 1,715 | 1,717 | 1,686 | 1,715 | -4 | -0.2% | 25,400 |
| 2025/05/13 | 1,731 | 1,738 | 1,714 | 1,719 | -16 | -0.9% | 12,700 |
| 2025/05/12 | 1,740 | 1,748 | 1,722 | 1,735 | ±0 | ±0% | 10,900 |
| 2025/05/09 | 1,737 | 1,745 | 1,713 | 1,735 | +7 | +0.4% | 17,700 |
| 2025/05/08 | 1,723 | 1,728 | 1,704 | 1,728 | -1 | -0.1% | 19,700 |
| 2025/05/07 | 1,735 | 1,735 | 1,720 | 1,729 | -3 | -0.2% | 14,600 |
| 2025/05/02 | 1,727 | 1,742 | 1,714 | 1,732 | +5 | +0.3% | 8,800 |
| 2025/05/01 | 1,730 | 1,735 | 1,722 | 1,727 | -16 | -0.9% | 5,600 |
| 2025/04/30 | 1,730 | 1,746 | 1,715 | 1,743 | +15 | +0.9% | 12,000 |
| 2025/04/28 | 1,730 | 1,733 | 1,714 | 1,728 | -7 | -0.4% | 18,400 |
| 2025/04/25 | 1,734 | 1,739 | 1,714 | 1,735 | +2 | +0.1% | 11,400 |
| 2025/04/24 | 1,781 | 1,781 | 1,723 | 1,733 | -48 | -2.7% | 17,900 |
| 2025/04/23 | 1,782 | 1,792 | 1,770 | 1,781 | +3 | +0.2% | 18,400 |
| 2025/04/22 | 1,765 | 1,784 | 1,762 | 1,778 | +13 | +0.7% | 16,600 |
| 2025/04/21 | 1,745 | 1,765 | 1,745 | 1,765 | +20 | +1.1% | 21,000 |
| 2025/04/18 | 1,715 | 1,745 | 1,715 | 1,745 | +30 | +1.7% | 14,100 |
| 2025/04/17 | 1,719 | 1,725 | 1,715 | 1,715 | ±0 | ±0% | 7,600 |
| 2025/04/16 | 1,706 | 1,720 | 1,706 | 1,715 | +15 | +0.9% | 7,900 |
| 2025/04/15 | 1,708 | 1,715 | 1,700 | 1,700 | -2 | -0.1% | 8,600 |
| 2025/04/14 | 1,698 | 1,708 | 1,691 | 1,702 | +9 | +0.5% | 14,100 |
| 2025/04/11 | 1,669 | 1,695 | 1,645 | 1,693 | +8 | +0.5% | 15,600 |
| 2025/04/10 | 1,664 | 1,694 | 1,653 | 1,685 | +70 | +4.3% | 19,600 |
| 2025/04/09 | 1,632 | 1,632 | 1,599 | 1,615 | -29 | -1.8% | 19,800 |
| 2025/04/08 | 1,584 | 1,660 | 1,579 | 1,644 | +100 | +6.5% | 28,600 |
| 2025/04/07 | 1,580 | 1,584 | 1,539 | 1,544 | -91 | -5.6% | 37,800 |
| 2025/04/04 | 1,662 | 1,665 | 1,610 | 1,635 | -36 | -2.2% | 48,000 |
| 2025/04/03 | 1,676 | 1,705 | 1,657 | 1,671 | -24 | -1.4% | 38,700 |
| 2025/04/02 | 1,735 | 1,735 | 1,695 | 1,695 | -24 | -1.4% | 22,200 |
| 2025/04/01 | 1,701 | 1,741 | 1,701 | 1,719 | +24 | +1.4% | 23,200 |
| 2025/03/31 | 1,730 | 1,730 | 1,695 | 1,695 | -37 | -2.1% | 34,700 |
51～
100
件表示中 / 7021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 | 222,400円 | +4.7% | +38.9% | 2.02% | 13.09倍 | 1.34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 |
| ケンコーマヨ | 192,300円 | +4.1% | -0.6% | 2.44% | 8.93倍 | 0.72倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の４つが柱。業務用中心 |
| アヲハタ | 380,500円 | +2.4% | +6.5% | 0.26% | 106.26倍 | 2.31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 |
| なとり | 201,300円 | +2.3% | -9.6% | 1.29% | 19.94倍 | 0.97倍 |
|
イカ、サラミ、チーズなどの多品種のおつまみを提供する国内最大手の総合おつまみメーカー |
| ファーマフーズ | 103,200円 | +4.6% | -56.2% | 2.42% | 18.62倍 | 2.47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 |
市場注目の銘柄
チャート関連のコラム
