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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 1,958 | 1,975 | 1,952 | 1,961 | +3 | +0.2% | 11,900 |
2023/07/21 | 1,970 | 1,970 | 1,945 | 1,958 | -7 | -0.4% | 7,600 |
2023/07/20 | 1,949 | 1,977 | 1,947 | 1,965 | +16 | +0.8% | 21,000 |
2023/07/19 | 1,935 | 1,951 | 1,929 | 1,949 | +29 | +1.5% | 10,000 |
2023/07/18 | 1,907 | 1,927 | 1,907 | 1,920 | +16 | +0.8% | 5,800 |
2023/07/14 | 1,933 | 1,933 | 1,898 | 1,904 | -6 | -0.3% | 9,700 |
2023/07/13 | 1,909 | 1,917 | 1,898 | 1,910 | +1 | +0.1% | 7,200 |
2023/07/12 | 1,926 | 1,930 | 1,900 | 1,909 | +3 | +0.2% | 12,500 |
2023/07/11 | 1,943 | 1,943 | 1,901 | 1,906 | -18 | -0.9% | 10,000 |
2023/07/10 | 1,940 | 1,952 | 1,922 | 1,924 | -17 | -0.9% | 14,600 |
2023/07/07 | 1,922 | 1,958 | 1,911 | 1,941 | +12 | +0.6% | 17,100 |
2023/07/06 | 1,943 | 1,947 | 1,929 | 1,929 | -14 | -0.7% | 7,100 |
2023/07/05 | 1,945 | 1,951 | 1,925 | 1,943 | -8 | -0.4% | 9,400 |
2023/07/04 | 1,972 | 1,972 | 1,948 | 1,951 | -21 | -1.1% | 16,100 |
2023/07/03 | 1,986 | 1,986 | 1,968 | 1,972 | ±0 | ±0% | 6,500 |
2023/06/30 | 1,990 | 1,990 | 1,964 | 1,972 | -17 | -0.9% | 10,300 |
2023/06/29 | 2,018 | 2,018 | 1,985 | 1,989 | -19 | -0.9% | 8,900 |
2023/06/28 | 1,995 | 2,008 | 1,993 | 2,008 | +13 | +0.7% | 9,600 |
2023/06/27 | 1,991 | 1,995 | 1,980 | 1,995 | +4 | +0.2% | 8,100 |
2023/06/26 | 1,991 | 2,005 | 1,980 | 1,991 | -1 | -0.1% | 9,400 |
2023/06/23 | 2,001 | 2,014 | 1,986 | 1,992 | -2 | -0.1% | 15,000 |
2023/06/22 | 2,049 | 2,052 | 1,991 | 1,994 | -46 | -2.3% | 25,100 |
2023/06/21 | 2,043 | 2,050 | 2,034 | 2,040 | +4 | +0.2% | 20,200 |
2023/06/20 | 2,026 | 2,036 | 2,020 | 2,036 | +10 | +0.5% | 14,000 |
2023/06/19 | 2,015 | 2,026 | 2,009 | 2,026 | +21 | +1% | 11,700 |
2023/06/16 | 1,995 | 2,019 | 1,995 | 2,005 | +10 | +0.5% | 15,000 |
2023/06/15 | 2,006 | 2,013 | 1,990 | 1,995 | -3 | -0.2% | 14,000 |
2023/06/14 | 1,995 | 2,001 | 1,985 | 1,998 | +8 | +0.4% | 36,800 |
2023/06/13 | 2,008 | 2,008 | 1,986 | 1,990 | -12 | -0.6% | 11,600 |
2023/06/12 | 1,982 | 2,006 | 1,982 | 2,002 | +20 | +1% | 11,400 |
2023/06/09 | 1,972 | 1,983 | 1,963 | 1,982 | +14 | +0.7% | 21,800 |
2023/06/08 | 1,993 | 1,993 | 1,962 | 1,968 | -10 | -0.5% | 18,500 |
2023/06/07 | 2,010 | 2,010 | 1,978 | 1,978 | -24 | -1.2% | 18,100 |
2023/06/06 | 1,976 | 2,002 | 1,957 | 2,002 | +26 | +1.3% | 49,100 |
2023/06/05 | 1,990 | 1,990 | 1,969 | 1,976 | +18 | +0.9% | 10,300 |
2023/06/02 | 1,935 | 1,958 | 1,935 | 1,958 | +23 | +1.2% | 12,200 |
2023/06/01 | 1,938 | 1,967 | 1,914 | 1,935 | -21 | -1.1% | 15,500 |
2023/05/31 | 1,957 | 1,967 | 1,939 | 1,956 | -1 | -0.1% | 23,200 |
2023/05/30 | 1,987 | 1,987 | 1,940 | 1,957 | -21 | -1.1% | 13,500 |
2023/05/29 | 1,997 | 1,997 | 1,970 | 1,978 | -12 | -0.6% | 12,500 |
2023/05/26 | 2,012 | 2,012 | 1,982 | 1,990 | +10 | +0.5% | 16,300 |
2023/05/25 | 2,013 | 2,017 | 1,973 | 1,980 | -19 | -1% | 16,200 |
2023/05/24 | 1,990 | 2,004 | 1,979 | 1,999 | +15 | +0.8% | 12,600 |
2023/05/23 | 2,004 | 2,014 | 1,975 | 1,984 | -16 | -0.8% | 17,300 |
2023/05/22 | 1,975 | 2,000 | 1,972 | 2,000 | +31 | +1.6% | 15,300 |
2023/05/19 | 1,969 | 1,990 | 1,951 | 1,969 | +7 | +0.4% | 15,000 |
2023/05/18 | 1,995 | 1,997 | 1,962 | 1,962 | -14 | -0.7% | 14,900 |
2023/05/17 | 2,008 | 2,008 | 1,974 | 1,976 | -32 | -1.6% | 22,100 |
2023/05/16 | 2,020 | 2,041 | 2,000 | 2,008 | -66 | -3.2% | 18,800 |
2023/05/15 | 2,062 | 2,092 | 2,055 | 2,074 | +23 | +1.1% | 20,200 |
201~
250
件表示中 / 6711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 | 201,800円 | +3.9% | +3.9% | 1.73% | 55.00倍 | 1.26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 |
フジ日糖 | 101,000円 | +7.0% | -28.2% | 3.17% | 15.95倍 | 1.14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 |
モロゾフ | 423,000円 | +1.3% | -13.8% | 1.84% | 21.67倍 | 1.48倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
STIフードH | 452,500円 | +7.0% | +3.0% | 1.99% | 16.76倍 | 3.60倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
紀文食品 | 114,300円 | +4.0% | -4.2% | 1.75% | 9.14倍 | 1.39倍 |
|
国内外で水産練り製品や総菜など食品製造販売、食品の仕入れ販売手がける。利益は下期偏重 |
市場注目の銘柄
チャート関連のコラム