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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 2,036 | 2,041 | 2,017 | 2,039 | +19 | +0.9% | 5,700 |
| 2024/04/22 | 2,005 | 2,034 | 2,005 | 2,020 | +17 | +0.8% | 10,400 |
| 2024/04/19 | 2,027 | 2,027 | 1,996 | 2,003 | -24 | -1.2% | 15,200 |
| 2024/04/18 | 2,019 | 2,035 | 2,019 | 2,027 | +5 | +0.2% | 2,000 |
| 2024/04/17 | 2,042 | 2,042 | 2,012 | 2,022 | ±0 | ±0% | 12,600 |
| 2024/04/16 | 2,042 | 2,042 | 2,020 | 2,022 | -26 | -1.3% | 12,000 |
| 2024/04/15 | 2,060 | 2,060 | 2,042 | 2,048 | -13 | -0.6% | 5,400 |
| 2024/04/12 | 2,067 | 2,071 | 2,059 | 2,061 | -5 | -0.2% | 5,900 |
| 2024/04/11 | 2,069 | 2,069 | 2,049 | 2,066 | -9 | -0.4% | 3,900 |
| 2024/04/10 | 2,085 | 2,085 | 2,054 | 2,075 | +5 | +0.2% | 6,300 |
| 2024/04/09 | 2,061 | 2,076 | 2,051 | 2,070 | +8 | +0.4% | 6,900 |
| 2024/04/08 | 2,058 | 2,070 | 2,044 | 2,062 | +18 | +0.9% | 10,700 |
| 2024/04/05 | 2,031 | 2,047 | 2,029 | 2,044 | -3 | -0.1% | 6,200 |
| 2024/04/04 | 2,037 | 2,058 | 2,028 | 2,047 | +1 | ±0% | 11,400 |
| 2024/04/03 | 2,032 | 2,054 | 2,022 | 2,046 | +9 | +0.4% | 12,300 |
| 2024/04/02 | 2,057 | 2,061 | 2,037 | 2,037 | -25 | -1.2% | 18,500 |
| 2024/04/01 | 2,090 | 2,110 | 2,060 | 2,062 | -14 | -0.7% | 11,400 |
| 2024/03/29 | 2,069 | 2,090 | 2,053 | 2,076 | +7 | +0.3% | 15,300 |
| 2024/03/28 | 2,168 | 2,168 | 2,053 | 2,069 | -114 | -5.2% | 39,800 |
| 2024/03/27 | 2,172 | 2,198 | 2,168 | 2,183 | +12 | +0.6% | 35,900 |
| 2024/03/26 | 2,153 | 2,174 | 2,153 | 2,171 | +12 | +0.6% | 11,500 |
| 2024/03/25 | 2,163 | 2,165 | 2,135 | 2,159 | -3 | -0.1% | 18,700 |
| 2024/03/22 | 2,175 | 2,175 | 2,145 | 2,162 | -3 | -0.1% | 14,300 |
| 2024/03/21 | 2,200 | 2,215 | 2,162 | 2,165 | -52 | -2.3% | 30,600 |
| 2024/03/19 | 2,194 | 2,229 | 2,181 | 2,217 | +22 | +1% | 20,100 |
| 2024/03/18 | 2,176 | 2,225 | 2,176 | 2,195 | +8 | +0.4% | 11,600 |
| 2024/03/15 | 2,168 | 2,192 | 2,160 | 2,187 | +23 | +1.1% | 13,200 |
| 2024/03/14 | 2,154 | 2,164 | 2,131 | 2,164 | +2 | +0.1% | 15,900 |
| 2024/03/13 | 2,158 | 2,162 | 2,132 | 2,162 | +1 | ±0% | 10,700 |
| 2024/03/12 | 2,153 | 2,161 | 2,129 | 2,161 | +9 | +0.4% | 7,500 |
| 2024/03/11 | 2,171 | 2,171 | 2,134 | 2,152 | -15 | -0.7% | 12,600 |
| 2024/03/08 | 2,137 | 2,168 | 2,137 | 2,167 | +13 | +0.6% | 16,800 |
| 2024/03/07 | 2,140 | 2,157 | 2,126 | 2,154 | +16 | +0.7% | 11,600 |
| 2024/03/06 | 2,127 | 2,146 | 2,124 | 2,138 | +9 | +0.4% | 21,200 |
| 2024/03/05 | 2,126 | 2,130 | 2,100 | 2,129 | +15 | +0.7% | 10,100 |
| 2024/03/04 | 2,160 | 2,160 | 2,113 | 2,114 | -44 | -2% | 11,800 |
| 2024/03/01 | 2,149 | 2,158 | 2,133 | 2,158 | +22 | +1% | 8,000 |
| 2024/02/29 | 2,158 | 2,158 | 2,128 | 2,136 | -22 | -1% | 10,400 |
| 2024/02/28 | 2,138 | 2,159 | 2,128 | 2,158 | +16 | +0.7% | 8,100 |
| 2024/02/27 | 2,138 | 2,152 | 2,131 | 2,142 | -5 | -0.2% | 9,300 |
| 2024/02/26 | 2,155 | 2,160 | 2,134 | 2,147 | -3 | -0.1% | 7,300 |
| 2024/02/22 | 2,149 | 2,158 | 2,125 | 2,150 | +15 | +0.7% | 15,000 |
| 2024/02/21 | 2,130 | 2,150 | 2,117 | 2,135 | +5 | +0.2% | 7,200 |
| 2024/02/20 | 2,129 | 2,142 | 2,116 | 2,130 | +7 | +0.3% | 9,600 |
| 2024/02/19 | 2,093 | 2,129 | 2,086 | 2,123 | +21 | +1% | 9,400 |
| 2024/02/16 | 2,105 | 2,112 | 2,075 | 2,102 | +11 | +0.5% | 11,800 |
| 2024/02/15 | 2,135 | 2,135 | 2,091 | 2,091 | -22 | -1% | 11,700 |
| 2024/02/14 | 2,128 | 2,129 | 2,105 | 2,113 | -15 | -0.7% | 10,600 |
| 2024/02/13 | 2,128 | 2,142 | 2,096 | 2,128 | +27 | +1.3% | 12,400 |
| 2024/02/09 | 2,106 | 2,116 | 2,096 | 2,101 | -15 | -0.7% | 8,900 |
251～
300
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
