宝ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,213 | 1,228 | 1,213 | 1,228 | +11.5 | +0.9% | 226,900 |
| 2024/11/20 | 1,220 | 1,227 | 1,210 | 1,216.5 | +5.5 | +0.5% | 238,300 |
| 2024/11/19 | 1,216.5 | 1,217.5 | 1,209 | 1,211 | -0.5 | ±0% | 301,300 |
| 2024/11/18 | 1,202 | 1,214 | 1,198.5 | 1,211.5 | +1 | +0.1% | 205,700 |
| 2024/11/15 | 1,214.5 | 1,218.5 | 1,210.5 | 1,210.5 | -1.5 | -0.1% | 297,000 |
| 2024/11/14 | 1,230.5 | 1,235 | 1,212 | 1,212 | -23 | -1.9% | 325,900 |
| 2024/11/13 | 1,239.5 | 1,246 | 1,230.5 | 1,235 | -4.5 | -0.4% | 380,600 |
| 2024/11/12 | 1,239 | 1,249.5 | 1,233 | 1,239.5 | +16.5 | +1.3% | 660,800 |
| 2024/11/11 | 1,213 | 1,232.5 | 1,201 | 1,223 | -1 | -0.1% | 573,000 |
| 2024/11/08 | 1,223 | 1,247 | 1,169 | 1,224 | +13 | +1.1% | 636,600 |
| 2024/11/07 | 1,202 | 1,213.5 | 1,200 | 1,211 | +13.5 | +1.1% | 464,300 |
| 2024/11/06 | 1,190.5 | 1,210 | 1,186.5 | 1,197.5 | +9.5 | +0.8% | 450,400 |
| 2024/11/05 | 1,192 | 1,199 | 1,183 | 1,188 | -1.5 | -0.1% | 391,900 |
| 2024/11/01 | 1,185 | 1,194 | 1,183 | 1,189.5 | -13 | -1.1% | 417,400 |
| 2024/10/31 | 1,199.5 | 1,204 | 1,193.5 | 1,202.5 | +1.5 | +0.1% | 472,100 |
| 2024/10/30 | 1,202 | 1,202.5 | 1,191.5 | 1,201 | +2 | +0.2% | 895,000 |
| 2024/10/29 | 1,200 | 1,202.5 | 1,195 | 1,199 | +2 | +0.2% | 333,000 |
| 2024/10/28 | 1,195 | 1,200.5 | 1,185.5 | 1,197 | ±0 | ±0% | 371,700 |
| 2024/10/25 | 1,203 | 1,203 | 1,189.5 | 1,197 | -1.5 | -0.1% | 412,700 |
| 2024/10/24 | 1,190 | 1,201.5 | 1,186.5 | 1,198.5 | +4 | +0.3% | 333,000 |
| 2024/10/23 | 1,200 | 1,205 | 1,192.5 | 1,194.5 | -5 | -0.4% | 226,000 |
| 2024/10/22 | 1,207 | 1,207.5 | 1,194.5 | 1,199.5 | -12 | -1% | 391,300 |
| 2024/10/21 | 1,225 | 1,226 | 1,210 | 1,211.5 | -15 | -1.2% | 294,400 |
| 2024/10/18 | 1,229 | 1,233 | 1,224.5 | 1,226.5 | +4.5 | +0.4% | 365,800 |
| 2024/10/17 | 1,226 | 1,229 | 1,217 | 1,222 | -3.5 | -0.3% | 315,000 |
| 2024/10/16 | 1,233 | 1,243.5 | 1,225.5 | 1,225.5 | -11 | -0.9% | 340,700 |
| 2024/10/15 | 1,243 | 1,243.5 | 1,227.5 | 1,236.5 | ±0 | ±0% | 629,900 |
| 2024/10/11 | 1,241 | 1,248.5 | 1,236 | 1,236.5 | -13 | -1% | 372,000 |
| 2024/10/10 | 1,249.5 | 1,253 | 1,244 | 1,249.5 | +1 | +0.1% | 391,300 |
| 2024/10/09 | 1,257.5 | 1,261.5 | 1,238 | 1,248.5 | -3.5 | -0.3% | 556,400 |
| 2024/10/08 | 1,249 | 1,258.5 | 1,245.5 | 1,252 | -4 | -0.3% | 523,200 |
| 2024/10/07 | 1,249 | 1,258.5 | 1,237.5 | 1,256 | +17 | +1.4% | 728,000 |
| 2024/10/04 | 1,233 | 1,249 | 1,231.5 | 1,239 | +6.5 | +0.5% | 597,300 |
| 2024/10/03 | 1,237.5 | 1,245 | 1,225.5 | 1,232.5 | +6 | +0.5% | 469,000 |
| 2024/10/02 | 1,225.5 | 1,244.5 | 1,223.5 | 1,226.5 | -0.5 | ±0% | 538,900 |
| 2024/10/01 | 1,220 | 1,228.5 | 1,212 | 1,227 | +10 | +0.8% | 344,600 |
| 2024/09/30 | 1,194 | 1,228.5 | 1,194 | 1,217 | -2.5 | -0.2% | 683,400 |
| 2024/09/27 | 1,210 | 1,222 | 1,201 | 1,219.5 | +11.5 | +1% | 465,400 |
| 2024/09/26 | 1,194 | 1,208 | 1,190 | 1,208 | +19 | +1.6% | 803,100 |
| 2024/09/25 | 1,184 | 1,189 | 1,167 | 1,189 | -6 | -0.5% | 453,900 |
| 2024/09/24 | 1,179 | 1,196 | 1,177 | 1,195 | +19 | +1.6% | 470,500 |
| 2024/09/20 | 1,176 | 1,188.5 | 1,173.5 | 1,176 | +1.5 | +0.1% | 853,800 |
| 2024/09/19 | 1,167.5 | 1,179.5 | 1,163 | 1,174.5 | +11 | +0.9% | 484,800 |
| 2024/09/18 | 1,155.5 | 1,166 | 1,152 | 1,163.5 | +7 | +0.6% | 438,800 |
| 2024/09/17 | 1,160 | 1,165 | 1,141 | 1,156.5 | +1 | +0.1% | 509,800 |
| 2024/09/13 | 1,155 | 1,159.5 | 1,148 | 1,155.5 | ±0 | ±0% | 460,600 |
| 2024/09/12 | 1,155 | 1,161.5 | 1,149 | 1,155.5 | +16 | +1.4% | 340,400 |
| 2024/09/11 | 1,154.5 | 1,155.5 | 1,134.5 | 1,139.5 | -20 | -1.7% | 433,700 |
| 2024/09/10 | 1,154 | 1,165 | 1,150.5 | 1,159.5 | +7.5 | +0.7% | 334,000 |
| 2024/09/09 | 1,148.5 | 1,157 | 1,144.5 | 1,152 | -7 | -0.6% | 382,800 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「宝ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 宝ＨＤ | 122,800円 | +6.7% | +12.7% | 2.52% | 13.94倍 | 0.99倍 |
|
傘下に宝酒造とタカラバイオ。清酒・焼酎、みりん最大手。日本食材卸など海外事業も大きく成長 |
| 森永乳 | 296,100円 | +2.4% | +0.3% | 3.04% | 13.74倍 | 0.88倍 |
|
業界２位。チルドカップ乳飲料、チーズで高シェア。乳酸菌などＢｔｏＢの菌体販売にも注力 |
| 森永菓 | 270,300円 | +6.4% | +3.1% | 2.22% | 13.89倍 | 1.71倍 |
|
菓子大手。日本初のチョコレート一貫製造開始。菓子、冷菓が主力。健康食品、海外事業を育成中 |
| 伊藤米久 | 377,500円 | +3.1% | -7.8% | 3.84% | 14.28倍 | 0.75倍 |
|
三菱商事系。伊藤ハムと米久の経営統合で設立。ハム・ソー首位。食肉大手。ＮＺにアンズコ社 |
| 雪印メグ | 267,800円 | +4.1% | +2.1% | 3.73% | 13.30倍 | 0.75倍 |
|
雪印乳業と日本ミルクコミュニティが１１年に統合。ヨーグルトが成長中。海外進出も積極化 |
市場注目の銘柄
チャート関連のコラム
