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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 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 |
101～
150
件表示中 / 6988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 | 182,200円 | +6.0% | +15.7% | 2.47% | 11.89倍 | 1.11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 |
| フジ日本 | 107,300円 | +3.2% | -9.6% | 3.17% | 11.97倍 | 1.16倍 |
|
双日系の精糖中堅。業務用強い。砂糖から作る食物繊維「イヌリン」開発、機能性表示取得し育成 |
| アヲハタ | 315,000円 | +2.4% | +6.5% | 0.32% | 87.99倍 | 1.91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 |
| ヨシムラフード | 103,800円 | +4.5% | -31.8% | 0.00% | 22.13倍 | 2.24倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
| エバラ食品 | 252,700円 | +0.9% | -43.2% | 1.78% | 35.28倍 | 0.72倍 |
|
「黄金の味」など焼き肉のたれでシェア首位の調味料メーカー。積極的な広告宣伝で知名度高い |
市場注目の銘柄
チャート関連のコラム
