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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 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 |
251～
300
件表示中 / 7021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 | 222,400円 | +4.7% | +38.9% | 2.02% | 13.09倍 | 1.34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 |
| ケンコーマヨ | 192,300円 | +4.1% | -0.6% | 2.44% | 8.93倍 | 0.72倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の４つが柱。業務用中心 |
| アヲハタ | 380,500円 | +2.4% | +6.5% | 0.26% | 106.26倍 | 2.31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 |
| なとり | 201,300円 | +2.3% | -9.6% | 1.29% | 19.94倍 | 0.97倍 |
|
イカ、サラミ、チーズなどの多品種のおつまみを提供する国内最大手の総合おつまみメーカー |
| ファーマフーズ | 103,200円 | +4.6% | -56.2% | 2.42% | 18.62倍 | 2.47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 |
市場注目の銘柄
チャート関連のコラム
