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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,925 | 1,945 | 1,910 | 1,910 | -36 | -1.8% | 10,200 |
| 2024/08/20 | 1,906 | 1,946 | 1,891 | 1,946 | +42 | +2.2% | 12,500 |
| 2024/08/19 | 1,904 | 1,917 | 1,895 | 1,904 | -15 | -0.8% | 7,000 |
| 2024/08/16 | 1,918 | 1,919 | 1,900 | 1,919 | +9 | +0.5% | 4,600 |
| 2024/08/15 | 1,906 | 1,910 | 1,889 | 1,910 | +5 | +0.3% | 6,600 |
| 2024/08/14 | 1,892 | 1,905 | 1,879 | 1,905 | +13 | +0.7% | 3,600 |
| 2024/08/13 | 1,865 | 1,900 | 1,865 | 1,892 | +32 | +1.7% | 7,200 |
| 2024/08/09 | 1,931 | 1,931 | 1,859 | 1,860 | -31 | -1.6% | 15,700 |
| 2024/08/08 | 1,880 | 1,937 | 1,880 | 1,891 | -7 | -0.4% | 8,100 |
| 2024/08/07 | 1,882 | 1,939 | 1,875 | 1,898 | -1 | -0.1% | 7,300 |
| 2024/08/06 | 1,830 | 1,929 | 1,830 | 1,899 | +70 | +3.8% | 20,100 |
| 2024/08/05 | 1,900 | 1,919 | 1,820 | 1,829 | -93 | -4.8% | 24,800 |
| 2024/08/02 | 1,977 | 1,983 | 1,920 | 1,922 | -58 | -2.9% | 23,400 |
| 2024/08/01 | 2,015 | 2,015 | 1,978 | 1,980 | -23 | -1.1% | 16,800 |
| 2024/07/31 | 1,991 | 2,003 | 1,987 | 2,003 | +10 | +0.5% | 8,500 |
| 2024/07/30 | 1,998 | 1,998 | 1,978 | 1,993 | -3 | -0.2% | 15,800 |
| 2024/07/29 | 1,995 | 2,005 | 1,982 | 1,996 | -8 | -0.4% | 16,400 |
| 2024/07/26 | 2,011 | 2,028 | 2,004 | 2,004 | -21 | -1% | 10,000 |
| 2024/07/25 | 2,045 | 2,067 | 2,023 | 2,025 | -20 | -1% | 13,900 |
| 2024/07/24 | 2,068 | 2,086 | 2,037 | 2,045 | -26 | -1.3% | 10,300 |
| 2024/07/23 | 2,075 | 2,088 | 2,067 | 2,071 | +5 | +0.2% | 7,000 |
| 2024/07/22 | 2,064 | 2,083 | 2,064 | 2,066 | +2 | +0.1% | 15,200 |
| 2024/07/19 | 2,083 | 2,094 | 2,064 | 2,064 | -12 | -0.6% | 8,700 |
| 2024/07/18 | 2,064 | 2,087 | 2,052 | 2,076 | +7 | +0.3% | 11,800 |
| 2024/07/17 | 2,028 | 2,069 | 2,028 | 2,069 | +42 | +2.1% | 12,100 |
| 2024/07/16 | 2,033 | 2,038 | 2,016 | 2,027 | +11 | +0.5% | 4,200 |
| 2024/07/12 | 2,018 | 2,033 | 2,016 | 2,016 | +2 | +0.1% | 6,000 |
| 2024/07/11 | 2,023 | 2,023 | 2,005 | 2,014 | +4 | +0.2% | 8,700 |
| 2024/07/10 | 2,033 | 2,033 | 2,004 | 2,010 | -23 | -1.1% | 12,900 |
| 2024/07/09 | 2,033 | 2,039 | 2,016 | 2,033 | +7 | +0.3% | 9,800 |
| 2024/07/08 | 2,030 | 2,041 | 2,008 | 2,026 | -2 | -0.1% | 9,200 |
| 2024/07/05 | 2,033 | 2,037 | 2,015 | 2,028 | -19 | -0.9% | 5,200 |
| 2024/07/04 | 2,036 | 2,047 | 2,015 | 2,047 | +17 | +0.8% | 12,000 |
| 2024/07/03 | 2,008 | 2,030 | 2,006 | 2,030 | +15 | +0.7% | 11,000 |
| 2024/07/02 | 2,030 | 2,030 | 2,003 | 2,015 | +4 | +0.2% | 14,700 |
| 2024/07/01 | 2,023 | 2,029 | 2,000 | 2,011 | -6 | -0.3% | 9,800 |
| 2024/06/28 | 2,028 | 2,028 | 2,006 | 2,017 | -7 | -0.3% | 8,200 |
| 2024/06/27 | 2,010 | 2,024 | 1,998 | 2,024 | +16 | +0.8% | 13,900 |
| 2024/06/26 | 1,986 | 2,008 | 1,986 | 2,008 | +10 | +0.5% | 10,800 |
| 2024/06/25 | 1,995 | 2,005 | 1,987 | 1,998 | +19 | +1% | 11,200 |
| 2024/06/24 | 1,970 | 1,995 | 1,960 | 1,979 | +10 | +0.5% | 11,000 |
| 2024/06/21 | 1,976 | 1,997 | 1,966 | 1,969 | -7 | -0.4% | 6,600 |
| 2024/06/20 | 1,997 | 2,007 | 1,965 | 1,976 | -17 | -0.9% | 15,300 |
| 2024/06/19 | 1,956 | 1,993 | 1,951 | 1,993 | +36 | +1.8% | 7,200 |
| 2024/06/18 | 1,958 | 1,963 | 1,943 | 1,957 | +10 | +0.5% | 5,100 |
| 2024/06/17 | 1,960 | 1,960 | 1,935 | 1,947 | -13 | -0.7% | 6,700 |
| 2024/06/14 | 1,932 | 1,973 | 1,932 | 1,960 | +19 | +1% | 17,900 |
| 2024/06/13 | 1,950 | 1,970 | 1,941 | 1,941 | -9 | -0.5% | 5,200 |
| 2024/06/12 | 1,950 | 1,965 | 1,941 | 1,950 | ±0 | ±0% | 6,800 |
| 2024/06/11 | 1,959 | 1,959 | 1,942 | 1,950 | -9 | -0.5% | 4,800 |
151～
200
件表示中 / 6926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 | 163,500円 | +3.9% | +3.9% | 2.14% | 43.93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 |
| ファーマフーズ | 81,600円 | +4.6% | -56.2% | 3.06% | 14.82倍 | 1.97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 |
| 紀文食品 | 102,800円 | +4.0% | -4.2% | 1.95% | 8.22倍 | 1.26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 |
| 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 |
| ヨシムラフード | 90,900円 | +16.9% | +16.1% | 0.00% | 13.38倍 | 2.15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 |
市場注目の銘柄
チャート関連のコラム
