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 |
|---|---|---|---|---|---|---|---|
| 2025/03/12 | 1,772 | 1,785 | 1,768 | 1,774 | +2 | +0.1% | 21,000 |
| 2025/03/11 | 1,780 | 1,784 | 1,756 | 1,772 | -16 | -0.9% | 27,000 |
| 2025/03/10 | 1,780 | 1,798 | 1,772 | 1,788 | +10 | +0.6% | 21,800 |
| 2025/03/07 | 1,782 | 1,789 | 1,760 | 1,778 | -9 | -0.5% | 19,700 |
| 2025/03/06 | 1,775 | 1,806 | 1,775 | 1,787 | +17 | +1% | 21,600 |
| 2025/03/05 | 1,790 | 1,796 | 1,770 | 1,770 | -8 | -0.4% | 15,200 |
| 2025/03/04 | 1,783 | 1,793 | 1,773 | 1,778 | -10 | -0.6% | 19,000 |
| 2025/03/03 | 1,772 | 1,795 | 1,772 | 1,788 | +23 | +1.3% | 17,700 |
| 2025/02/28 | 1,798 | 1,803 | 1,760 | 1,765 | -35 | -1.9% | 23,100 |
| 2025/02/27 | 1,759 | 1,804 | 1,759 | 1,800 | +41 | +2.3% | 21,100 |
| 2025/02/26 | 1,798 | 1,802 | 1,755 | 1,759 | -31 | -1.7% | 21,700 |
| 2025/02/25 | 1,767 | 1,793 | 1,760 | 1,790 | +23 | +1.3% | 18,000 |
| 2025/02/21 | 1,752 | 1,767 | 1,750 | 1,767 | +7 | +0.4% | 16,000 |
| 2025/02/20 | 1,752 | 1,765 | 1,752 | 1,760 | +8 | +0.5% | 11,300 |
| 2025/02/19 | 1,732 | 1,753 | 1,732 | 1,752 | +26 | +1.5% | 13,200 |
| 2025/02/18 | 1,730 | 1,736 | 1,726 | 1,726 | -7 | -0.4% | 7,700 |
| 2025/02/17 | 1,751 | 1,756 | 1,730 | 1,733 | -20 | -1.1% | 24,800 |
| 2025/02/14 | 1,761 | 1,762 | 1,750 | 1,753 | -18 | -1% | 15,200 |
| 2025/02/13 | 1,771 | 1,772 | 1,758 | 1,771 | +4 | +0.2% | 13,800 |
| 2025/02/12 | 1,740 | 1,770 | 1,737 | 1,767 | +32 | +1.8% | 9,300 |
| 2025/02/10 | 1,722 | 1,738 | 1,722 | 1,735 | +6 | +0.3% | 14,000 |
| 2025/02/07 | 1,739 | 1,743 | 1,721 | 1,729 | -16 | -0.9% | 16,400 |
| 2025/02/06 | 1,710 | 1,745 | 1,710 | 1,745 | +42 | +2.5% | 13,800 |
| 2025/02/05 | 1,719 | 1,723 | 1,703 | 1,703 | -12 | -0.7% | 25,000 |
| 2025/02/04 | 1,723 | 1,724 | 1,712 | 1,715 | -1 | -0.1% | 22,000 |
| 2025/02/03 | 1,750 | 1,750 | 1,714 | 1,716 | -36 | -2.1% | 39,000 |
| 2025/01/31 | 1,766 | 1,766 | 1,750 | 1,752 | -19 | -1.1% | 17,000 |
| 2025/01/30 | 1,795 | 1,800 | 1,768 | 1,771 | -24 | -1.3% | 16,700 |
| 2025/01/29 | 1,809 | 1,819 | 1,793 | 1,795 | -9 | -0.5% | 14,400 |
| 2025/01/28 | 1,761 | 1,814 | 1,756 | 1,804 | +43 | +2.4% | 17,300 |
| 2025/01/27 | 1,745 | 1,778 | 1,741 | 1,761 | -2 | -0.1% | 24,700 |
| 2025/01/24 | 1,737 | 1,825 | 1,731 | 1,763 | +41 | +2.4% | 46,300 |
| 2025/01/23 | 1,737 | 1,737 | 1,720 | 1,722 | -15 | -0.9% | 11,800 |
| 2025/01/22 | 1,727 | 1,745 | 1,726 | 1,737 | +14 | +0.8% | 9,300 |
| 2025/01/21 | 1,718 | 1,729 | 1,713 | 1,723 | +5 | +0.3% | 6,700 |
| 2025/01/20 | 1,710 | 1,723 | 1,707 | 1,718 | +8 | +0.5% | 9,300 |
| 2025/01/17 | 1,735 | 1,743 | 1,710 | 1,710 | -21 | -1.2% | 14,700 |
| 2025/01/16 | 1,735 | 1,749 | 1,730 | 1,731 | -2 | -0.1% | 10,100 |
| 2025/01/15 | 1,736 | 1,750 | 1,733 | 1,733 | -3 | -0.2% | 9,500 |
| 2025/01/14 | 1,755 | 1,760 | 1,735 | 1,736 | -19 | -1.1% | 20,900 |
| 2025/01/10 | 1,765 | 1,774 | 1,755 | 1,755 | -10 | -0.6% | 11,000 |
| 2025/01/09 | 1,774 | 1,781 | 1,763 | 1,765 | -9 | -0.5% | 12,500 |
| 2025/01/08 | 1,799 | 1,800 | 1,774 | 1,774 | -27 | -1.5% | 13,700 |
| 2025/01/07 | 1,814 | 1,814 | 1,795 | 1,801 | ±0 | ±0% | 12,100 |
| 2025/01/06 | 1,820 | 1,831 | 1,801 | 1,801 | -14 | -0.8% | 17,300 |
| 2024/12/30 | 1,834 | 1,856 | 1,800 | 1,815 | -16 | -0.9% | 10,500 |
| 2024/12/27 | 1,804 | 1,840 | 1,804 | 1,831 | +27 | +1.5% | 14,800 |
| 2024/12/26 | 1,776 | 1,804 | 1,774 | 1,804 | +28 | +1.6% | 13,700 |
| 2024/12/25 | 1,770 | 1,776 | 1,760 | 1,776 | +15 | +0.9% | 13,100 |
| 2024/12/24 | 1,778 | 1,778 | 1,756 | 1,761 | -33 | -1.8% | 15,200 |
101～
150
件表示中 / 7010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 | 209,200円 | +4.7% | +38.9% | 2.15% | 12.37倍 | 1.27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 | 193,100円 | +4.1% | -0.6% | 2.43% | 8.95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 | 202,000円 | +2.3% | -9.6% | 1.29% | 20.01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 | 191,800円 | +5.5% | +7.3% | 2.71% | 11.35倍 | 1.62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 |
| フジ日本 | 111,300円 | +3.2% | -9.6% | 3.05% | 12.42倍 | 1.20倍 |
|
双日系の精糖中堅。業務用強い。砂糖から作る食物繊維「イヌリン」開発、機能性表示取得し育成 |
市場注目の銘柄
チャート関連のコラム
