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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/07 | 1,803 | 1,813 | 1,794 | 1,808 | +5 | +0.3% | 13,300 |
| 2024/11/06 | 1,793 | 1,811 | 1,785 | 1,803 | +36 | +2% | 19,900 |
| 2024/11/05 | 1,800 | 1,828 | 1,767 | 1,767 | -26 | -1.5% | 17,400 |
| 2024/11/01 | 1,782 | 1,793 | 1,778 | 1,793 | +7 | +0.4% | 12,400 |
| 2024/10/31 | 1,757 | 1,791 | 1,757 | 1,786 | +32 | +1.8% | 16,300 |
| 2024/10/30 | 1,791 | 1,791 | 1,754 | 1,754 | -37 | -2.1% | 41,500 |
| 2024/10/29 | 1,772 | 1,810 | 1,760 | 1,791 | +14 | +0.8% | 48,600 |
| 2024/10/28 | 1,739 | 1,843 | 1,737 | 1,777 | +95 | +5.6% | 88,800 |
| 2024/10/25 | 1,702 | 1,702 | 1,671 | 1,682 | -11 | -0.6% | 24,100 |
| 2024/10/24 | 1,704 | 1,710 | 1,681 | 1,693 | -11 | -0.6% | 30,900 |
| 2024/10/23 | 1,720 | 1,725 | 1,702 | 1,704 | -18 | -1% | 18,900 |
| 2024/10/22 | 1,734 | 1,736 | 1,722 | 1,722 | -11 | -0.6% | 12,900 |
| 2024/10/21 | 1,730 | 1,737 | 1,725 | 1,733 | +3 | +0.2% | 11,900 |
| 2024/10/18 | 1,731 | 1,745 | 1,723 | 1,730 | -1 | -0.1% | 14,000 |
| 2024/10/17 | 1,732 | 1,749 | 1,731 | 1,731 | +1 | +0.1% | 11,500 |
| 2024/10/16 | 1,730 | 1,767 | 1,730 | 1,730 | -10 | -0.6% | 31,200 |
| 2024/10/15 | 1,729 | 1,746 | 1,720 | 1,740 | +24 | +1.4% | 14,600 |
| 2024/10/11 | 1,728 | 1,728 | 1,713 | 1,716 | -1 | -0.1% | 14,100 |
| 2024/10/10 | 1,720 | 1,721 | 1,708 | 1,717 | ±0 | ±0% | 17,800 |
| 2024/10/09 | 1,739 | 1,739 | 1,714 | 1,717 | -6 | -0.3% | 20,800 |
| 2024/10/08 | 1,741 | 1,754 | 1,723 | 1,723 | -36 | -2% | 19,800 |
| 2024/10/07 | 1,733 | 1,759 | 1,733 | 1,759 | +27 | +1.6% | 16,300 |
101～
150
件表示中 / 6956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 | 173,700円 | +6.0% | +15.7% | 2.59% | 11.36倍 | 1.06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 | 48,900円 | +14.3% | +111.4% | 0.00% | 104.05倍 | 25.08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 |
| エバラ食品 | 254,000円 | +0.9% | -43.2% | 1.77% | 35.46倍 | 0.73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 |
| 紀文食品 | 104,800円 | +6.2% | +6.2% | 2.24% | 7.97倍 | 1.15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 |
| 鳥越粉 | 89,700円 | +8.9% | +7.8% | 4.91% | 20.67倍 | 0.58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
