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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,151 | 1,165.5 | 1,145 | 1,161 | +10.5 | +0.9% | 681,100 |
| 2025/04/03 | 1,134 | 1,154 | 1,131 | 1,150.5 | -0.5 | ±0% | 802,500 |
| 2025/04/02 | 1,172 | 1,175 | 1,148 | 1,151 | -19 | -1.6% | 363,800 |
| 2025/04/01 | 1,166 | 1,175 | 1,164 | 1,170 | +24.5 | +2.1% | 609,200 |
| 2025/03/31 | 1,155.5 | 1,166 | 1,145.5 | 1,145.5 | -17 | -1.5% | 721,200 |
| 2025/03/28 | 1,158 | 1,170 | 1,148.5 | 1,162.5 | -25.5 | -2.1% | 633,000 |
| 2025/03/27 | 1,183 | 1,192 | 1,179 | 1,188 | +7.5 | +0.6% | 869,500 |
| 2025/03/26 | 1,174 | 1,188 | 1,171.5 | 1,180.5 | +7.5 | +0.6% | 657,900 |
| 2025/03/25 | 1,165.5 | 1,176 | 1,165 | 1,173 | +7.5 | +0.6% | 364,300 |
| 2025/03/24 | 1,169 | 1,170.5 | 1,160.5 | 1,165.5 | ±0 | ±0% | 451,700 |
| 2025/03/21 | 1,165.5 | 1,174 | 1,161 | 1,165.5 | -0.5 | ±0% | 692,000 |
| 2025/03/19 | 1,162 | 1,167 | 1,157.5 | 1,166 | +3 | +0.3% | 429,900 |
| 2025/03/18 | 1,160 | 1,170 | 1,155.5 | 1,163 | +5 | +0.4% | 503,400 |
| 2025/03/17 | 1,151 | 1,159 | 1,147.5 | 1,158 | +7 | +0.6% | 486,400 |
| 2025/03/14 | 1,141 | 1,159 | 1,141 | 1,151 | -8.5 | -0.7% | 579,700 |
| 2025/03/13 | 1,150 | 1,160 | 1,147.5 | 1,159.5 | +9.5 | +0.8% | 460,100 |
| 2025/03/12 | 1,155 | 1,156 | 1,147 | 1,150 | -10 | -0.9% | 445,800 |
| 2025/03/11 | 1,160 | 1,171 | 1,147 | 1,160 | +2.5 | +0.2% | 710,600 |
| 2025/03/10 | 1,156.5 | 1,163.5 | 1,151 | 1,157.5 | +6 | +0.5% | 467,900 |
| 2025/03/07 | 1,145 | 1,155.5 | 1,132 | 1,151.5 | -3.5 | -0.3% | 575,000 |
| 2025/03/06 | 1,150 | 1,160 | 1,148.5 | 1,155 | +5 | +0.4% | 642,000 |
| 2025/03/05 | 1,174 | 1,174 | 1,148.5 | 1,150 | -27.5 | -2.3% | 748,400 |
| 2025/03/04 | 1,185 | 1,189.5 | 1,166.5 | 1,177.5 | -7 | -0.6% | 511,300 |
| 2025/03/03 | 1,177 | 1,187 | 1,170 | 1,184.5 | +16 | +1.4% | 412,300 |
| 2025/02/28 | 1,172 | 1,180 | 1,164 | 1,168.5 | +2 | +0.2% | 623,600 |
| 2025/02/27 | 1,155 | 1,167 | 1,150 | 1,166.5 | +7.5 | +0.6% | 425,800 |
| 2025/02/26 | 1,165 | 1,167 | 1,150 | 1,159 | -11.5 | -1% | 488,600 |
| 2025/02/25 | 1,165.5 | 1,179.5 | 1,164 | 1,170.5 | +8.5 | +0.7% | 518,800 |
| 2025/02/21 | 1,176 | 1,178.5 | 1,158.5 | 1,162 | -19.5 | -1.7% | 537,700 |
| 2025/02/20 | 1,207 | 1,211 | 1,177 | 1,181.5 | -31.5 | -2.6% | 646,100 |
| 2025/02/19 | 1,230 | 1,230 | 1,207.5 | 1,213 | -23.5 | -1.9% | 626,500 |
| 2025/02/18 | 1,251 | 1,259 | 1,231.5 | 1,236.5 | -21.5 | -1.7% | 463,600 |
| 2025/02/17 | 1,285 | 1,286.5 | 1,257 | 1,258 | -25.5 | -2% | 832,400 |
| 2025/02/14 | 1,340 | 1,340 | 1,267 | 1,283.5 | -71.5 | -5.3% | 923,000 |
| 2025/02/13 | 1,320 | 1,359 | 1,320 | 1,355 | +31 | +2.3% | 551,800 |
| 2025/02/12 | 1,357.5 | 1,360 | 1,319 | 1,324 | -36 | -2.6% | 648,100 |
| 2025/02/10 | 1,353 | 1,363.5 | 1,347 | 1,360 | +7 | +0.5% | 343,000 |
| 2025/02/07 | 1,346.5 | 1,360 | 1,346.5 | 1,353 | +9.5 | +0.7% | 341,300 |
| 2025/02/06 | 1,340 | 1,351.5 | 1,340 | 1,343.5 | +6.5 | +0.5% | 327,200 |
| 2025/02/05 | 1,340 | 1,343.5 | 1,331.5 | 1,337 | -3.5 | -0.3% | 575,000 |
| 2025/02/04 | 1,360 | 1,361 | 1,336.5 | 1,340.5 | -16 | -1.2% | 443,800 |
| 2025/02/03 | 1,355 | 1,365 | 1,349.5 | 1,356.5 | -10.5 | -0.8% | 558,000 |
| 2025/01/31 | 1,383 | 1,383 | 1,360 | 1,367 | -16.5 | -1.2% | 338,300 |
| 2025/01/30 | 1,372 | 1,385 | 1,371 | 1,383.5 | +9.5 | +0.7% | 309,300 |
| 2025/01/29 | 1,370 | 1,376 | 1,367 | 1,374 | +4.5 | +0.3% | 182,100 |
| 2025/01/28 | 1,370 | 1,381.5 | 1,366 | 1,369.5 | +5 | +0.4% | 343,100 |
| 2025/01/27 | 1,350 | 1,368.5 | 1,350 | 1,364.5 | +17.5 | +1.3% | 488,700 |
| 2025/01/24 | 1,366 | 1,366 | 1,347 | 1,347 | -10 | -0.7% | 367,200 |
| 2025/01/23 | 1,348.5 | 1,359 | 1,347 | 1,357 | +3 | +0.2% | 487,100 |
| 2025/01/22 | 1,365 | 1,373.5 | 1,354 | 1,354 | -9.5 | -0.7% | 480,600 |
1～
50
件表示中 / 3673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 | 116,100円 | +6.7% | -4.4% | 2.67% | 14.26倍 | 0.94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 |
| 不二製油 | 306,200円 | +16.1% | -60.1% | 1.70% | 94.01倍 | 1.23倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
| 伊藤米久 | 403,500円 | +3.1% | -19.3% | 3.59% | 17.61倍 | 0.80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 |
| 森永菓 | 249,900円 | +6.4% | +3.1% | 2.40% | 12.85倍 | 1.58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 |
| アリアケ | 605,000円 | +4.7% | +6.4% | 1.82% | 24.70倍 | 1.58倍 |
|
畜産系エキスを原料とした天然調味料でトップ。抽出から加工まで一貫体制。日中欧で生産 |
市場注目の銘柄
チャート関連のコラム
