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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 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 |
| 2024/06/10 | 1,959 | 1,969 | 1,939 | 1,959 | +19 | +1% | 12,300 |
| 2024/06/07 | 1,935 | 1,943 | 1,935 | 1,940 | ±0 | ±0% | 4,500 |
| 2024/06/06 | 1,954 | 1,967 | 1,930 | 1,940 | -14 | -0.7% | 7,900 |
| 2024/06/05 | 1,978 | 1,978 | 1,954 | 1,954 | -7 | -0.4% | 4,300 |
| 2024/06/04 | 1,974 | 1,974 | 1,960 | 1,961 | -13 | -0.7% | 5,500 |
| 2024/06/03 | 1,977 | 1,977 | 1,953 | 1,974 | -3 | -0.2% | 7,400 |
| 2024/05/31 | 1,953 | 1,977 | 1,935 | 1,977 | +45 | +2.3% | 7,900 |
| 2024/05/30 | 1,919 | 1,946 | 1,912 | 1,932 | ±0 | ±0% | 15,100 |
| 2024/05/29 | 1,955 | 1,955 | 1,920 | 1,932 | -23 | -1.2% | 13,200 |
| 2024/05/28 | 1,973 | 1,973 | 1,955 | 1,955 | -18 | -0.9% | 11,600 |
| 2024/05/27 | 1,994 | 1,999 | 1,973 | 1,973 | ±0 | ±0% | 7,800 |
| 2024/05/24 | 1,987 | 1,987 | 1,960 | 1,973 | -8 | -0.4% | 8,900 |
| 2024/05/23 | 2,007 | 2,007 | 1,981 | 1,981 | -30 | -1.5% | 12,000 |
| 2024/05/22 | 2,030 | 2,033 | 2,001 | 2,011 | -17 | -0.8% | 30,300 |
| 2024/05/21 | 2,029 | 2,034 | 2,011 | 2,028 | +10 | +0.5% | 10,000 |
| 2024/05/20 | 1,967 | 2,018 | 1,966 | 2,018 | +52 | +2.6% | 14,600 |
| 2024/05/17 | 1,974 | 1,984 | 1,960 | 1,966 | -10 | -0.5% | 9,600 |
| 2024/05/16 | 2,002 | 2,002 | 1,976 | 1,976 | -19 | -1% | 10,500 |
| 2024/05/15 | 2,003 | 2,003 | 1,980 | 1,995 | -8 | -0.4% | 10,400 |
| 2024/05/14 | 2,009 | 2,011 | 1,995 | 2,003 | -6 | -0.3% | 9,200 |
201～
250
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 | 173,100円 | +6.0% | +15.7% | 2.60% | 11.32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 | 48,500円 | +14.3% | +111.4% | 0.00% | 103.20倍 | 24.87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 | 253,600円 | +0.9% | -43.2% | 1.77% | 35.40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 | 104,700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 | 88,900円 | +8.9% | +7.8% | 4.95% | 20.49倍 | 0.57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
