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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 1,737 | 1,737 | 1,720 | 1,722 | -15 | -0.9% | 11,800 |
| 2025/01/22 | 1,727 | 1,745 | 1,726 | 1,737 | +14 | +0.8% | 9,300 |
| 2025/01/21 | 1,718 | 1,729 | 1,713 | 1,723 | +5 | +0.3% | 6,700 |
| 2025/01/20 | 1,710 | 1,723 | 1,707 | 1,718 | +8 | +0.5% | 9,300 |
| 2025/01/17 | 1,735 | 1,743 | 1,710 | 1,710 | -21 | -1.2% | 14,700 |
| 2025/01/16 | 1,735 | 1,749 | 1,730 | 1,731 | -2 | -0.1% | 10,100 |
| 2025/01/15 | 1,736 | 1,750 | 1,733 | 1,733 | -3 | -0.2% | 9,500 |
| 2025/01/14 | 1,755 | 1,760 | 1,735 | 1,736 | -19 | -1.1% | 20,900 |
| 2025/01/10 | 1,765 | 1,774 | 1,755 | 1,755 | -10 | -0.6% | 11,000 |
| 2025/01/09 | 1,774 | 1,781 | 1,763 | 1,765 | -9 | -0.5% | 12,500 |
| 2025/01/08 | 1,799 | 1,800 | 1,774 | 1,774 | -27 | -1.5% | 13,700 |
| 2025/01/07 | 1,814 | 1,814 | 1,795 | 1,801 | ±0 | ±0% | 12,100 |
| 2025/01/06 | 1,820 | 1,831 | 1,801 | 1,801 | -14 | -0.8% | 17,300 |
| 2024/12/30 | 1,834 | 1,856 | 1,800 | 1,815 | -16 | -0.9% | 10,500 |
| 2024/12/27 | 1,804 | 1,840 | 1,804 | 1,831 | +27 | +1.5% | 14,800 |
| 2024/12/26 | 1,776 | 1,804 | 1,774 | 1,804 | +28 | +1.6% | 13,700 |
| 2024/12/25 | 1,770 | 1,776 | 1,760 | 1,776 | +15 | +0.9% | 13,100 |
| 2024/12/24 | 1,778 | 1,778 | 1,756 | 1,761 | -33 | -1.8% | 15,200 |
| 2024/12/23 | 1,800 | 1,831 | 1,737 | 1,794 | -6 | -0.3% | 28,900 |
| 2024/12/20 | 1,834 | 1,835 | 1,793 | 1,800 | -34 | -1.9% | 29,000 |
| 2024/12/19 | 1,862 | 1,862 | 1,833 | 1,834 | -30 | -1.6% | 20,100 |
| 2024/12/18 | 1,854 | 1,871 | 1,845 | 1,864 | +10 | +0.5% | 13,000 |
| 2024/12/17 | 1,844 | 1,870 | 1,844 | 1,854 | +10 | +0.5% | 12,800 |
| 2024/12/16 | 1,892 | 1,892 | 1,844 | 1,844 | -30 | -1.6% | 14,600 |
| 2024/12/13 | 1,890 | 1,909 | 1,874 | 1,874 | -33 | -1.7% | 17,400 |
| 2024/12/12 | 1,896 | 1,913 | 1,896 | 1,907 | +19 | +1% | 21,400 |
| 2024/12/11 | 1,892 | 1,895 | 1,885 | 1,888 | -4 | -0.2% | 11,400 |
| 2024/12/10 | 1,899 | 1,899 | 1,883 | 1,892 | +15 | +0.8% | 14,400 |
| 2024/12/09 | 1,853 | 1,877 | 1,853 | 1,877 | +24 | +1.3% | 14,500 |
| 2024/12/06 | 1,833 | 1,858 | 1,833 | 1,853 | +4 | +0.2% | 10,500 |
| 2024/12/05 | 1,868 | 1,872 | 1,849 | 1,849 | -6 | -0.3% | 16,000 |
| 2024/12/04 | 1,863 | 1,869 | 1,854 | 1,855 | -8 | -0.4% | 11,000 |
| 2024/12/03 | 1,849 | 1,868 | 1,847 | 1,863 | +22 | +1.2% | 20,100 |
| 2024/12/02 | 1,815 | 1,849 | 1,815 | 1,841 | +26 | +1.4% | 12,500 |
| 2024/11/29 | 1,828 | 1,836 | 1,815 | 1,815 | -13 | -0.7% | 12,500 |
| 2024/11/28 | 1,802 | 1,828 | 1,802 | 1,828 | +27 | +1.5% | 9,600 |
| 2024/11/27 | 1,817 | 1,820 | 1,801 | 1,801 | -16 | -0.9% | 8,700 |
| 2024/11/26 | 1,823 | 1,827 | 1,811 | 1,817 | -5 | -0.3% | 5,800 |
| 2024/11/25 | 1,835 | 1,851 | 1,822 | 1,822 | -2 | -0.1% | 18,600 |
| 2024/11/22 | 1,810 | 1,830 | 1,810 | 1,824 | +14 | +0.8% | 8,600 |
| 2024/11/21 | 1,824 | 1,830 | 1,803 | 1,810 | -10 | -0.5% | 8,700 |
| 2024/11/20 | 1,805 | 1,823 | 1,805 | 1,820 | +15 | +0.8% | 13,000 |
| 2024/11/19 | 1,773 | 1,808 | 1,773 | 1,805 | +25 | +1.4% | 19,500 |
| 2024/11/18 | 1,799 | 1,800 | 1,775 | 1,780 | -11 | -0.6% | 8,000 |
| 2024/11/15 | 1,803 | 1,807 | 1,790 | 1,791 | +7 | +0.4% | 8,700 |
| 2024/11/14 | 1,806 | 1,806 | 1,784 | 1,784 | -5 | -0.3% | 11,500 |
| 2024/11/13 | 1,789 | 1,807 | 1,782 | 1,789 | ±0 | ±0% | 11,900 |
| 2024/11/12 | 1,788 | 1,805 | 1,788 | 1,789 | +1 | +0.1% | 10,200 |
| 2024/11/11 | 1,795 | 1,795 | 1,782 | 1,788 | -13 | -0.7% | 9,600 |
| 2024/11/08 | 1,808 | 1,820 | 1,790 | 1,801 | -7 | -0.4% | 15,000 |
51～
100
件表示中 / 6928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 | 164,400円 | +3.9% | +3.9% | 2.13% | 44.17倍 | 1.02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 | 105,600円 | +4.0% | -4.2% | 1.89% | 8.44倍 | 1.29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 | 79,100円 | +4.6% | -56.2% | 3.16% | 14.37倍 | 1.91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 | 200,800円 | +4.1% | -6.4% | 0.77% | 26.80倍 | 2.10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 | 82,400円 | +8.9% | +7.8% | 5.34% | 18.99倍 | 0.53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
