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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,403.5 | 1,430 | 1,402 | 1,428.5 | +36 | +2.6% | 554,600 |
| 2025/08/19 | 1,393 | 1,399 | 1,384.5 | 1,392.5 | -11.5 | -0.8% | 537,000 |
| 2025/08/18 | 1,370 | 1,407 | 1,365.5 | 1,404 | +34 | +2.5% | 598,200 |
| 2025/08/15 | 1,367 | 1,373.5 | 1,347.5 | 1,370 | +3 | +0.2% | 430,100 |
| 2025/08/14 | 1,358 | 1,368.5 | 1,342.5 | 1,367 | -3.5 | -0.3% | 451,000 |
| 2025/08/13 | 1,350.5 | 1,390 | 1,329 | 1,370.5 | +10.5 | +0.8% | 804,100 |
| 2025/08/12 | 1,295 | 1,372.5 | 1,264.5 | 1,360 | +57 | +4.4% | 1,452,300 |
| 2025/08/08 | 1,314 | 1,318 | 1,295.5 | 1,303 | -3 | -0.2% | 716,700 |
| 2025/08/07 | 1,296.5 | 1,306.5 | 1,290 | 1,306 | +13 | +1% | 574,000 |
| 2025/08/06 | 1,300 | 1,306 | 1,293 | 1,293 | -6 | -0.5% | 466,100 |
| 2025/08/05 | 1,290 | 1,307.5 | 1,282.5 | 1,299 | +12.5 | +1% | 403,000 |
| 2025/08/04 | 1,275.5 | 1,292 | 1,275.5 | 1,286.5 | +6 | +0.5% | 379,200 |
| 2025/08/01 | 1,284 | 1,287 | 1,274.5 | 1,280.5 | +6 | +0.5% | 394,700 |
| 2025/07/31 | 1,284 | 1,284 | 1,270.5 | 1,274.5 | -2.5 | -0.2% | 283,800 |
| 2025/07/30 | 1,276.5 | 1,281.5 | 1,267.5 | 1,277 | +8.5 | +0.7% | 303,300 |
| 2025/07/29 | 1,265.5 | 1,274 | 1,259 | 1,268.5 | -8.5 | -0.7% | 293,200 |
| 2025/07/28 | 1,269 | 1,281.5 | 1,267.5 | 1,277 | -1.5 | -0.1% | 355,200 |
| 2025/07/25 | 1,284.5 | 1,285 | 1,268 | 1,278.5 | +7.5 | +0.6% | 534,300 |
| 2025/07/24 | 1,252 | 1,287 | 1,247.5 | 1,271 | +19 | +1.5% | 743,900 |
| 2025/07/23 | 1,225 | 1,265 | 1,219.5 | 1,252 | +35 | +2.9% | 682,300 |
| 2025/07/22 | 1,215 | 1,229 | 1,209 | 1,217 | -1.5 | -0.1% | 323,900 |
| 2025/07/18 | 1,214.5 | 1,221.5 | 1,209.5 | 1,218.5 | +14.5 | +1.2% | 329,100 |
| 2025/07/17 | 1,204 | 1,214.5 | 1,202.5 | 1,204 | -6.5 | -0.5% | 285,700 |
| 2025/07/16 | 1,218.5 | 1,224 | 1,208 | 1,210.5 | -1.5 | -0.1% | 282,600 |
| 2025/07/15 | 1,237 | 1,238 | 1,212 | 1,212 | -25 | -2% | 334,900 |
| 2025/07/14 | 1,222 | 1,237 | 1,215.5 | 1,237 | +16.5 | +1.4% | 468,000 |
| 2025/07/11 | 1,200 | 1,250 | 1,197 | 1,220.5 | +33.5 | +2.8% | 877,900 |
| 2025/07/10 | 1,200 | 1,203 | 1,183 | 1,187 | -5 | -0.4% | 547,900 |
| 2025/07/09 | 1,205 | 1,211 | 1,188 | 1,192 | -24.5 | -2% | 695,900 |
| 2025/07/08 | 1,229 | 1,229 | 1,210 | 1,216.5 | -20.5 | -1.7% | 594,000 |
| 2025/07/07 | 1,238.5 | 1,247 | 1,230 | 1,237 | -1.5 | -0.1% | 461,100 |
| 2025/07/04 | 1,229.5 | 1,248 | 1,210.5 | 1,238.5 | +8.5 | +0.7% | 404,200 |
| 2025/07/03 | 1,225 | 1,241.5 | 1,221.5 | 1,230 | +6 | +0.5% | 432,700 |
| 2025/07/02 | 1,219 | 1,231.5 | 1,212 | 1,224 | +11.5 | +0.9% | 527,900 |
| 2025/07/01 | 1,205 | 1,213.5 | 1,199.5 | 1,212.5 | +14.5 | +1.2% | 543,800 |
| 2025/06/30 | 1,193 | 1,204.5 | 1,190 | 1,198 | +7 | +0.6% | 437,700 |
| 2025/06/27 | 1,174 | 1,191 | 1,172.5 | 1,191 | +14.5 | +1.2% | 470,700 |
| 2025/06/26 | 1,170 | 1,181.5 | 1,170 | 1,176.5 | +6 | +0.5% | 360,400 |
| 2025/06/25 | 1,168.5 | 1,175 | 1,161 | 1,170.5 | +1.5 | +0.1% | 425,000 |
| 2025/06/24 | 1,189.5 | 1,189.5 | 1,164.5 | 1,169 | -3.5 | -0.3% | 399,300 |
| 2025/06/23 | 1,171 | 1,188 | 1,161 | 1,172.5 | +2.5 | +0.2% | 408,100 |
| 2025/06/20 | 1,157 | 1,178.5 | 1,150 | 1,170 | +9 | +0.8% | 1,002,900 |
| 2025/06/19 | 1,166 | 1,172.5 | 1,157 | 1,161 | -4.5 | -0.4% | 443,300 |
| 2025/06/18 | 1,173 | 1,176 | 1,161 | 1,165.5 | -10 | -0.9% | 507,800 |
| 2025/06/17 | 1,188.5 | 1,197.5 | 1,175.5 | 1,175.5 | -22 | -1.8% | 522,400 |
| 2025/06/16 | 1,245 | 1,255 | 1,195 | 1,197.5 | -36 | -2.9% | 603,800 |
| 2025/06/13 | 1,235 | 1,242 | 1,225.5 | 1,233.5 | +2 | +0.2% | 667,800 |
| 2025/06/12 | 1,230 | 1,246 | 1,222.5 | 1,231.5 | +2 | +0.2% | 724,700 |
| 2025/06/11 | 1,229 | 1,243 | 1,225 | 1,229.5 | +0.5 | ±0% | 645,500 |
| 2025/06/10 | 1,244 | 1,245.5 | 1,227 | 1,229 | -15 | -1.2% | 671,100 |
1～
50
件表示中 / 3766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 | 172,800円 | +10.6% | +0.1% | 1.79% | 20.44倍 | 1.35倍 |
|
傘下に宝酒造やタカラバイオ。清酒・焼酎、みりん最大手。海外酒販や日本食材卸も収益柱に成長 |
| 森永乳 | 329,300円 | +3.4% | +6.8% | 2.82% | 14.29倍 | 1.01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 |
| ハウス食Ｇ | 285,100円 | +5.6% | +4.7% | 1.68% | 20.43倍 | 0.91倍 |
|
カレールウ国内首位。飲料、健康食品も。海外は米国豆腐が柱。中国育成中。子会社に壱番屋 |
| カゴメ | 292,700円 | -2.2% | -37.6% | 1.64% | 19.00倍 | 1.55倍 |
|
トマト加工品の国内最大手。飲料が稼ぎ頭。農事業を育成。米国などで業務用トマトを積極展開 |
| 森永菓 | 268,200円 | +4.8% | -2.7% | 2.42% | 12.66倍 | 1.72倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
市場注目の銘柄
チャート関連のコラム
