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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 1,720 | 1,738 | 1,707 | 1,732 | -30 | -1.7% | 55,100 |
| 2025/03/27 | 1,757 | 1,772 | 1,748 | 1,762 | +1 | +0.1% | 112,300 |
| 2025/03/26 | 1,766 | 1,775 | 1,755 | 1,761 | -2 | -0.1% | 55,000 |
| 2025/03/25 | 1,771 | 1,773 | 1,756 | 1,763 | ±0 | ±0% | 36,900 |
| 2025/03/24 | 1,787 | 1,792 | 1,763 | 1,763 | -17 | -1% | 47,000 |
| 2025/03/21 | 1,779 | 1,799 | 1,779 | 1,780 | +3 | +0.2% | 44,400 |
| 2025/03/19 | 1,772 | 1,784 | 1,771 | 1,777 | +1 | +0.1% | 23,000 |
| 2025/03/18 | 1,779 | 1,794 | 1,776 | 1,776 | -3 | -0.2% | 23,200 |
| 2025/03/17 | 1,768 | 1,792 | 1,768 | 1,779 | +12 | +0.7% | 30,900 |
| 2025/03/14 | 1,765 | 1,777 | 1,763 | 1,767 | +2 | +0.1% | 23,300 |
| 2025/03/13 | 1,773 | 1,784 | 1,765 | 1,765 | -9 | -0.5% | 19,600 |
| 2025/03/12 | 1,772 | 1,785 | 1,768 | 1,774 | +2 | +0.1% | 21,000 |
| 2025/03/11 | 1,780 | 1,784 | 1,756 | 1,772 | -16 | -0.9% | 27,000 |
| 2025/03/10 | 1,780 | 1,798 | 1,772 | 1,788 | +10 | +0.6% | 21,800 |
| 2025/03/07 | 1,782 | 1,789 | 1,760 | 1,778 | -9 | -0.5% | 19,700 |
| 2025/03/06 | 1,775 | 1,806 | 1,775 | 1,787 | +17 | +1% | 21,600 |
| 2025/03/05 | 1,790 | 1,796 | 1,770 | 1,770 | -8 | -0.4% | 15,200 |
| 2025/03/04 | 1,783 | 1,793 | 1,773 | 1,778 | -10 | -0.6% | 19,000 |
| 2025/03/03 | 1,772 | 1,795 | 1,772 | 1,788 | +23 | +1.3% | 17,700 |
| 2025/02/28 | 1,798 | 1,803 | 1,760 | 1,765 | -35 | -1.9% | 23,100 |
| 2025/02/27 | 1,759 | 1,804 | 1,759 | 1,800 | +41 | +2.3% | 21,100 |
| 2025/02/26 | 1,798 | 1,802 | 1,755 | 1,759 | -31 | -1.7% | 21,700 |
| 2025/02/25 | 1,767 | 1,793 | 1,760 | 1,790 | +23 | +1.3% | 18,000 |
| 2025/02/21 | 1,752 | 1,767 | 1,750 | 1,767 | +7 | +0.4% | 16,000 |
| 2025/02/20 | 1,752 | 1,765 | 1,752 | 1,760 | +8 | +0.5% | 11,300 |
| 2025/02/19 | 1,732 | 1,753 | 1,732 | 1,752 | +26 | +1.5% | 13,200 |
| 2025/02/18 | 1,730 | 1,736 | 1,726 | 1,726 | -7 | -0.4% | 7,700 |
| 2025/02/17 | 1,751 | 1,756 | 1,730 | 1,733 | -20 | -1.1% | 24,800 |
| 2025/02/14 | 1,761 | 1,762 | 1,750 | 1,753 | -18 | -1% | 15,200 |
| 2025/02/13 | 1,771 | 1,772 | 1,758 | 1,771 | +4 | +0.2% | 13,800 |
| 2025/02/12 | 1,740 | 1,770 | 1,737 | 1,767 | +32 | +1.8% | 9,300 |
| 2025/02/10 | 1,722 | 1,738 | 1,722 | 1,735 | +6 | +0.3% | 14,000 |
| 2025/02/07 | 1,739 | 1,743 | 1,721 | 1,729 | -16 | -0.9% | 16,400 |
| 2025/02/06 | 1,710 | 1,745 | 1,710 | 1,745 | +42 | +2.5% | 13,800 |
| 2025/02/05 | 1,719 | 1,723 | 1,703 | 1,703 | -12 | -0.7% | 25,000 |
| 2025/02/04 | 1,723 | 1,724 | 1,712 | 1,715 | -1 | -0.1% | 22,000 |
| 2025/02/03 | 1,750 | 1,750 | 1,714 | 1,716 | -36 | -2.1% | 39,000 |
| 2025/01/31 | 1,766 | 1,766 | 1,750 | 1,752 | -19 | -1.1% | 17,000 |
| 2025/01/30 | 1,795 | 1,800 | 1,768 | 1,771 | -24 | -1.3% | 16,700 |
| 2025/01/29 | 1,809 | 1,819 | 1,793 | 1,795 | -9 | -0.5% | 14,400 |
| 2025/01/28 | 1,761 | 1,814 | 1,756 | 1,804 | +43 | +2.4% | 17,300 |
| 2025/01/27 | 1,745 | 1,778 | 1,741 | 1,761 | -2 | -0.1% | 24,700 |
| 2025/01/24 | 1,737 | 1,825 | 1,731 | 1,763 | +41 | +2.4% | 46,300 |
| 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 |
101～
150
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
