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 |
|---|---|---|---|---|---|---|---|
| 2025/08/05 | 2,075 | 2,122 | 2,069 | 2,108 | +39 | +1.9% | 28,900 |
| 2025/08/04 | 2,076 | 2,084 | 2,058 | 2,069 | -9 | -0.4% | 18,200 |
| 2025/08/01 | 2,056 | 2,080 | 2,021 | 2,078 | +37 | +1.8% | 35,300 |
| 2025/07/31 | 2,022 | 2,046 | 2,000 | 2,041 | +22 | +1.1% | 26,600 |
| 2025/07/30 | 2,005 | 2,056 | 2,005 | 2,019 | +14 | +0.7% | 33,300 |
| 2025/07/29 | 2,047 | 2,050 | 2,005 | 2,005 | -43 | -2.1% | 37,100 |
| 2025/07/28 | 1,961 | 2,048 | 1,961 | 2,048 | +87 | +4.4% | 96,400 |
| 2025/07/25 | 1,915 | 1,970 | 1,903 | 1,961 | +77 | +4.1% | 83,000 |
| 2025/07/24 | 1,879 | 1,892 | 1,864 | 1,884 | +7 | +0.4% | 12,500 |
| 2025/07/23 | 1,899 | 1,899 | 1,863 | 1,877 | -13 | -0.7% | 32,000 |
| 2025/07/22 | 1,871 | 1,899 | 1,871 | 1,890 | +19 | +1% | 16,300 |
| 2025/07/18 | 1,890 | 1,895 | 1,871 | 1,871 | -9 | -0.5% | 11,100 |
| 2025/07/17 | 1,845 | 1,880 | 1,845 | 1,880 | +17 | +0.9% | 16,100 |
| 2025/07/16 | 1,830 | 1,868 | 1,830 | 1,863 | +30 | +1.6% | 17,100 |
| 2025/07/15 | 1,830 | 1,844 | 1,822 | 1,833 | +3 | +0.2% | 7,100 |
| 2025/07/14 | 1,832 | 1,849 | 1,815 | 1,830 | +12 | +0.7% | 18,600 |
| 2025/07/11 | 1,816 | 1,830 | 1,804 | 1,818 | +20 | +1.1% | 12,600 |
| 2025/07/10 | 1,826 | 1,838 | 1,798 | 1,798 | -28 | -1.5% | 19,200 |
| 2025/07/09 | 1,832 | 1,838 | 1,826 | 1,826 | -6 | -0.3% | 6,700 |
| 2025/07/08 | 1,828 | 1,838 | 1,807 | 1,832 | +4 | +0.2% | 21,200 |
| 2025/07/07 | 1,822 | 1,845 | 1,822 | 1,828 | +6 | +0.3% | 15,400 |
| 2025/07/04 | 1,833 | 1,834 | 1,815 | 1,822 | +9 | +0.5% | 9,400 |
| 2025/07/03 | 1,822 | 1,825 | 1,802 | 1,813 | +3 | +0.2% | 14,500 |
| 2025/07/02 | 1,820 | 1,830 | 1,810 | 1,810 | -4 | -0.2% | 7,300 |
| 2025/07/01 | 1,820 | 1,831 | 1,811 | 1,814 | -5 | -0.3% | 15,500 |
| 2025/06/30 | 1,830 | 1,837 | 1,815 | 1,819 | -11 | -0.6% | 9,400 |
| 2025/06/27 | 1,820 | 1,837 | 1,803 | 1,830 | +5 | +0.3% | 15,000 |
| 2025/06/26 | 1,780 | 1,825 | 1,780 | 1,825 | +45 | +2.5% | 11,000 |
| 2025/06/25 | 1,799 | 1,799 | 1,775 | 1,780 | -19 | -1.1% | 12,000 |
| 2025/06/24 | 1,836 | 1,836 | 1,795 | 1,799 | -21 | -1.2% | 7,600 |
| 2025/06/23 | 1,799 | 1,841 | 1,799 | 1,820 | +21 | +1.2% | 19,800 |
| 2025/06/20 | 1,824 | 1,825 | 1,794 | 1,799 | -25 | -1.4% | 16,100 |
| 2025/06/19 | 1,800 | 1,824 | 1,799 | 1,824 | +26 | +1.4% | 11,400 |
| 2025/06/18 | 1,787 | 1,803 | 1,778 | 1,798 | +11 | +0.6% | 8,800 |
| 2025/06/17 | 1,807 | 1,810 | 1,775 | 1,787 | -16 | -0.9% | 11,200 |
| 2025/06/16 | 1,772 | 1,807 | 1,772 | 1,803 | +35 | +2% | 19,900 |
| 2025/06/13 | 1,763 | 1,770 | 1,758 | 1,768 | -3 | -0.2% | 13,600 |
| 2025/06/12 | 1,757 | 1,775 | 1,757 | 1,771 | +22 | +1.3% | 11,400 |
| 2025/06/11 | 1,748 | 1,758 | 1,748 | 1,749 | +4 | +0.2% | 7,500 |
| 2025/06/10 | 1,764 | 1,764 | 1,745 | 1,745 | -6 | -0.3% | 16,500 |
| 2025/06/09 | 1,762 | 1,762 | 1,746 | 1,751 | -14 | -0.8% | 14,900 |
| 2025/06/06 | 1,774 | 1,788 | 1,760 | 1,765 | -5 | -0.3% | 20,500 |
| 2025/06/05 | 1,751 | 1,775 | 1,751 | 1,770 | +19 | +1.1% | 10,400 |
| 2025/06/04 | 1,754 | 1,760 | 1,748 | 1,751 | -3 | -0.2% | 13,400 |
| 2025/06/03 | 1,780 | 1,780 | 1,752 | 1,754 | -26 | -1.5% | 15,900 |
| 2025/06/02 | 1,750 | 1,780 | 1,745 | 1,780 | +30 | +1.7% | 28,300 |
| 2025/05/30 | 1,739 | 1,760 | 1,731 | 1,750 | +2 | +0.1% | 14,200 |
| 2025/05/29 | 1,763 | 1,770 | 1,729 | 1,748 | -14 | -0.8% | 17,400 |
| 2025/05/28 | 1,778 | 1,778 | 1,762 | 1,762 | -9 | -0.5% | 11,600 |
| 2025/05/27 | 1,780 | 1,782 | 1,765 | 1,771 | -9 | -0.5% | 10,900 |
1～
50
件表示中 / 7009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 | 210,700円 | +4.7% | +38.9% | 2.14% | 12.45倍 | 1.28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% | 8.92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 |
| なとり | 203,600円 | +2.3% | -9.6% | 1.28% | 20.17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 |
| シマダヤ | 191,100円 | +5.5% | +7.3% | 2.72% | 11.31倍 | 1.61倍 |
|
麺専業。業務用冷凍麺で国内２位。ＰＣ周辺機器の現バッファローから２４年スピンオフ上場 |
| フルッタフルッタ | 35,200円 | +56.9% | +58.1% | 0.00% | 93.37倍 | 9.48倍 |
|
アサイーなどアマゾンフルーツの輸入・加工販売が柱。現地農協と契約して調達、冷凍品で輸入 |
市場注目の銘柄
チャート関連のコラム
