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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,749 | 1,774 | 1,733 | 1,760 | +44 | +2.6% | 19,000 |
| 2022/11/17 | 1,689 | 1,716 | 1,689 | 1,716 | +27 | +1.6% | 46,300 |
| 2022/11/16 | 1,678 | 1,691 | 1,664 | 1,689 | +18 | +1.1% | 8,300 |
| 2022/11/15 | 1,678 | 1,678 | 1,662 | 1,671 | +9 | +0.5% | 6,100 |
| 2022/11/14 | 1,679 | 1,679 | 1,662 | 1,662 | -17 | -1% | 7,000 |
| 2022/11/11 | 1,684 | 1,685 | 1,664 | 1,679 | +8 | +0.5% | 9,600 |
| 2022/11/10 | 1,677 | 1,686 | 1,667 | 1,671 | -6 | -0.4% | 8,400 |
| 2022/11/09 | 1,691 | 1,691 | 1,673 | 1,677 | -14 | -0.8% | 6,800 |
| 2022/11/08 | 1,649 | 1,691 | 1,649 | 1,691 | +43 | +2.6% | 11,500 |
| 2022/11/07 | 1,645 | 1,660 | 1,642 | 1,648 | +1 | +0.1% | 10,000 |
| 2022/11/04 | 1,672 | 1,672 | 1,635 | 1,647 | -30 | -1.8% | 22,100 |
| 2022/11/02 | 1,700 | 1,700 | 1,676 | 1,677 | -23 | -1.4% | 9,600 |
| 2022/11/01 | 1,680 | 1,700 | 1,680 | 1,700 | +20 | +1.2% | 9,200 |
| 2022/10/31 | 1,701 | 1,702 | 1,669 | 1,680 | -20 | -1.2% | 34,900 |
| 2022/10/28 | 1,717 | 1,723 | 1,700 | 1,700 | -17 | -1% | 44,400 |
| 2022/10/27 | 1,731 | 1,731 | 1,717 | 1,717 | -20 | -1.2% | 9,400 |
| 2022/10/26 | 1,744 | 1,750 | 1,731 | 1,737 | -1 | -0.1% | 12,300 |
| 2022/10/25 | 1,744 | 1,744 | 1,720 | 1,738 | +20 | +1.2% | 8,500 |
| 2022/10/24 | 1,738 | 1,749 | 1,718 | 1,718 | -20 | -1.2% | 12,600 |
| 2022/10/21 | 1,750 | 1,752 | 1,738 | 1,738 | -17 | -1% | 9,900 |
| 2022/10/20 | 1,753 | 1,766 | 1,744 | 1,755 | +1 | +0.1% | 8,700 |
| 2022/10/19 | 1,750 | 1,754 | 1,739 | 1,754 | +4 | +0.2% | 12,800 |
| 2022/10/18 | 1,768 | 1,779 | 1,750 | 1,750 | -17 | -1% | 15,100 |
| 2022/10/17 | 1,780 | 1,793 | 1,767 | 1,767 | -33 | -1.8% | 12,300 |
| 2022/10/14 | 1,765 | 1,800 | 1,761 | 1,800 | +33 | +1.9% | 19,200 |
| 2022/10/13 | 1,808 | 1,808 | 1,767 | 1,767 | -61 | -3.3% | 21,300 |
| 2022/10/12 | 1,830 | 1,830 | 1,807 | 1,828 | +6 | +0.3% | 10,400 |
| 2022/10/11 | 1,860 | 1,860 | 1,820 | 1,822 | -33 | -1.8% | 29,600 |
| 2022/10/07 | 1,835 | 1,885 | 1,835 | 1,855 | -44 | -2.3% | 17,300 |
| 2022/10/06 | 1,838 | 1,899 | 1,838 | 1,899 | +72 | +3.9% | 19,700 |
| 2022/10/05 | 1,835 | 1,850 | 1,813 | 1,827 | -14 | -0.8% | 12,000 |
| 2022/10/04 | 1,836 | 1,841 | 1,815 | 1,841 | +36 | +2% | 6,300 |
| 2022/10/03 | 1,820 | 1,836 | 1,805 | 1,805 | -15 | -0.8% | 5,900 |
| 2022/09/30 | 1,819 | 1,845 | 1,819 | 1,820 | -31 | -1.7% | 7,300 |
| 2022/09/29 | 1,826 | 1,851 | 1,815 | 1,851 | +25 | +1.4% | 10,700 |
| 2022/09/28 | 1,810 | 1,826 | 1,790 | 1,826 | +16 | +0.9% | 12,100 |
| 2022/09/27 | 1,810 | 1,824 | 1,808 | 1,810 | +10 | +0.6% | 7,800 |
| 2022/09/26 | 1,821 | 1,835 | 1,800 | 1,800 | -28 | -1.5% | 13,200 |
| 2022/09/22 | 1,839 | 1,839 | 1,817 | 1,828 | -11 | -0.6% | 6,000 |
| 2022/09/21 | 1,845 | 1,845 | 1,817 | 1,839 | -5 | -0.3% | 5,100 |
| 2022/09/20 | 1,818 | 1,844 | 1,815 | 1,844 | +26 | +1.4% | 9,500 |
| 2022/09/16 | 1,835 | 1,835 | 1,817 | 1,818 | -17 | -0.9% | 4,200 |
| 2022/09/15 | 1,820 | 1,835 | 1,816 | 1,835 | +9 | +0.5% | 5,000 |
| 2022/09/14 | 1,823 | 1,842 | 1,823 | 1,826 | -24 | -1.3% | 4,700 |
| 2022/09/13 | 1,849 | 1,852 | 1,838 | 1,850 | +11 | +0.6% | 6,100 |
| 2022/09/12 | 1,820 | 1,840 | 1,820 | 1,839 | +20 | +1.1% | 3,500 |
| 2022/09/09 | 1,824 | 1,825 | 1,808 | 1,819 | +12 | +0.7% | 8,400 |
| 2022/09/08 | 1,825 | 1,832 | 1,807 | 1,807 | -8 | -0.4% | 10,500 |
| 2022/09/07 | 1,821 | 1,829 | 1,810 | 1,815 | -6 | -0.3% | 8,900 |
| 2022/09/06 | 1,839 | 1,842 | 1,821 | 1,821 | -6 | -0.3% | 10,800 |
601～
650
件表示中 / 6945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 | 173,200円 | +3.9% | +3.9% | 2.02% | 46.53倍 | 1.08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 |
| エバラ食品 | 264,200円 | +6.2% | -20.1% | 1.70% | 18.44倍 | 0.77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 | 107,400円 | +4.0% | -4.2% | 1.86% | 8.59倍 | 1.32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 |
| ベースフード | 43,200円 | +14.3% | +111.4% | 0.00% | 91.91倍 | 22.15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 |
| イートアンドＨ | 206,100円 | +7.1% | +16.5% | 0.73% | 44.53倍 | 2.14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 |
市場注目の銘柄
チャート関連のコラム
