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 |
---|---|---|---|---|---|---|---|
2023/03/16 | 1,950 | 1,975 | 1,940 | 1,963 | -1 | -0.1% | 14,900 |
2023/03/15 | 1,971 | 1,976 | 1,951 | 1,964 | +22 | +1.1% | 15,300 |
2023/03/14 | 1,971 | 1,980 | 1,937 | 1,942 | -47 | -2.4% | 18,300 |
2023/03/13 | 2,023 | 2,023 | 1,967 | 1,989 | -37 | -1.8% | 17,600 |
2023/03/10 | 2,045 | 2,060 | 2,023 | 2,026 | -23 | -1.1% | 23,700 |
2023/03/09 | 2,066 | 2,066 | 2,034 | 2,049 | -18 | -0.9% | 17,700 |
2023/03/08 | 2,045 | 2,073 | 2,045 | 2,067 | +22 | +1.1% | 22,800 |
2023/03/07 | 2,013 | 2,045 | 2,006 | 2,045 | +35 | +1.7% | 26,900 |
2023/03/06 | 2,024 | 2,024 | 2,004 | 2,010 | +5 | +0.2% | 17,500 |
2023/03/03 | 1,987 | 2,023 | 1,983 | 2,005 | +17 | +0.9% | 46,600 |
2023/03/02 | 1,990 | 1,996 | 1,969 | 1,988 | +14 | +0.7% | 15,600 |
2023/03/01 | 1,935 | 1,974 | 1,934 | 1,974 | +42 | +2.2% | 18,500 |
2023/02/28 | 1,924 | 1,942 | 1,924 | 1,932 | -17 | -0.9% | 8,000 |
2023/02/27 | 1,950 | 1,957 | 1,926 | 1,949 | -1 | -0.1% | 10,200 |
2023/02/24 | 1,930 | 1,950 | 1,916 | 1,950 | +43 | +2.3% | 19,200 |
2023/02/22 | 1,931 | 1,931 | 1,903 | 1,907 | -26 | -1.3% | 8,100 |
2023/02/21 | 1,908 | 1,935 | 1,897 | 1,933 | +28 | +1.5% | 13,100 |
2023/02/20 | 1,891 | 1,911 | 1,891 | 1,905 | +14 | +0.7% | 9,900 |
2023/02/17 | 1,890 | 1,898 | 1,885 | 1,891 | -11 | -0.6% | 4,800 |
2023/02/16 | 1,905 | 1,907 | 1,887 | 1,902 | +15 | +0.8% | 7,500 |
2023/02/15 | 1,896 | 1,912 | 1,887 | 1,887 | +5 | +0.3% | 12,900 |
2023/02/14 | 1,895 | 1,895 | 1,875 | 1,882 | +8 | +0.4% | 6,700 |
2023/02/13 | 1,872 | 1,888 | 1,870 | 1,874 | -3 | -0.2% | 7,600 |
2023/02/10 | 1,858 | 1,879 | 1,843 | 1,877 | +31 | +1.7% | 7,500 |
2023/02/09 | 1,875 | 1,875 | 1,843 | 1,846 | -19 | -1% | 6,200 |
2023/02/08 | 1,867 | 1,878 | 1,843 | 1,865 | +9 | +0.5% | 12,400 |
2023/02/07 | 1,872 | 1,872 | 1,848 | 1,856 | -21 | -1.1% | 10,600 |
2023/02/06 | 1,860 | 1,880 | 1,851 | 1,877 | +18 | +1% | 12,200 |
2023/02/03 | 1,920 | 1,920 | 1,838 | 1,859 | -54 | -2.8% | 14,300 |
2023/02/02 | 1,897 | 1,940 | 1,883 | 1,913 | +16 | +0.8% | 12,900 |
2023/02/01 | 1,878 | 1,904 | 1,877 | 1,897 | +19 | +1% | 10,700 |
2023/01/31 | 1,920 | 1,933 | 1,878 | 1,878 | -54 | -2.8% | 18,400 |
2023/01/30 | 1,887 | 1,972 | 1,887 | 1,932 | +101 | +5.5% | 44,100 |
2023/01/27 | 1,864 | 1,864 | 1,812 | 1,831 | -26 | -1.4% | 17,500 |
2023/01/26 | 1,871 | 1,875 | 1,847 | 1,857 | -13 | -0.7% | 12,600 |
2023/01/25 | 1,871 | 1,871 | 1,856 | 1,870 | +11 | +0.6% | 12,100 |
2023/01/24 | 1,834 | 1,870 | 1,825 | 1,859 | +24 | +1.3% | 22,300 |
2023/01/23 | 1,808 | 1,835 | 1,797 | 1,835 | +23 | +1.3% | 15,300 |
2023/01/20 | 1,793 | 1,822 | 1,788 | 1,812 | +19 | +1.1% | 14,800 |
2023/01/19 | 1,790 | 1,800 | 1,772 | 1,793 | +1 | +0.1% | 13,100 |
2023/01/18 | 1,778 | 1,797 | 1,765 | 1,792 | +20 | +1.1% | 11,600 |
2023/01/17 | 1,780 | 1,787 | 1,758 | 1,772 | -15 | -0.8% | 14,900 |
2023/01/16 | 1,799 | 1,810 | 1,774 | 1,787 | -13 | -0.7% | 11,600 |
2023/01/13 | 1,799 | 1,812 | 1,790 | 1,800 | -9 | -0.5% | 16,000 |
2023/01/12 | 1,800 | 1,810 | 1,796 | 1,809 | ±0 | ±0% | 13,500 |
2023/01/11 | 1,779 | 1,809 | 1,778 | 1,809 | +30 | +1.7% | 12,100 |
2023/01/10 | 1,795 | 1,797 | 1,763 | 1,779 | -16 | -0.9% | 22,400 |
2023/01/06 | 1,799 | 1,813 | 1,780 | 1,795 | -4 | -0.2% | 23,600 |
2023/01/05 | 1,783 | 1,799 | 1,766 | 1,799 | +4 | +0.2% | 23,000 |
2023/01/04 | 1,828 | 1,828 | 1,783 | 1,795 | -29 | -1.6% | 14,400 |
401~
450
件表示中 / 6824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 | 178,400円 | +3.9% | +3.9% | 1.96% | 48.63倍 | 1.13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 | 45,800円 | +5.7% | - | 0.00% | - | 61.39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 |
紀文食品 | 109,500円 | +4.0% | -4.2% | 1.83% | 8.76倍 | 1.33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 | 214,800円 | +8.9% | +19.9% | 0.72% | 17.41倍 | 2.25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 |
アヲハタ | 270,000円 | +6.5% | -5.2% | 0.74% | 76.85倍 | 1.67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 |
市場注目の銘柄
チャート関連のコラム