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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 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 |
| 2025/06/09 | 1,269.5 | 1,270 | 1,240.5 | 1,244 | -25.5 | -2% | 642,900 |
| 2025/06/06 | 1,256 | 1,278 | 1,255.5 | 1,269.5 | +13.5 | +1.1% | 782,400 |
| 2025/06/05 | 1,266.5 | 1,266.5 | 1,251 | 1,256 | -13 | -1% | 640,200 |
| 2025/06/04 | 1,279.5 | 1,288 | 1,266.5 | 1,269 | -15.5 | -1.2% | 672,500 |
| 2025/06/03 | 1,292 | 1,292 | 1,276.5 | 1,284.5 | +5.5 | +0.4% | 708,600 |
| 2025/06/02 | 1,277 | 1,291.5 | 1,275.5 | 1,279 | +1.5 | +0.1% | 605,900 |
| 2025/05/30 | 1,269 | 1,287 | 1,258.5 | 1,277.5 | +8.5 | +0.7% | 688,200 |
| 2025/05/29 | 1,280 | 1,286.5 | 1,267.5 | 1,269 | -5 | -0.4% | 728,600 |
| 2025/05/28 | 1,264 | 1,287.5 | 1,258 | 1,274 | +18 | +1.4% | 744,600 |
| 2025/05/27 | 1,254 | 1,262 | 1,249 | 1,256 | +2 | +0.2% | 430,500 |
| 2025/05/26 | 1,239.5 | 1,264 | 1,238 | 1,254 | +20 | +1.6% | 521,200 |
| 2025/05/23 | 1,224 | 1,234.5 | 1,219.5 | 1,234 | +10 | +0.8% | 495,200 |
| 2025/05/22 | 1,219 | 1,228.5 | 1,215.5 | 1,224 | +6.5 | +0.5% | 622,200 |
| 2025/05/21 | 1,263.5 | 1,263.5 | 1,217.5 | 1,217.5 | -27.5 | -2.2% | 608,400 |
| 2025/05/20 | 1,272 | 1,272.5 | 1,242 | 1,245 | -27 | -2.1% | 647,100 |
| 2025/05/19 | 1,266 | 1,280.5 | 1,261.5 | 1,272 | +11 | +0.9% | 586,400 |
| 2025/05/16 | 1,267.5 | 1,277 | 1,255.5 | 1,261 | -4 | -0.3% | 693,800 |
| 2025/05/15 | 1,256.5 | 1,296 | 1,247 | 1,265 | +19.5 | +1.6% | 1,328,400 |
| 2025/05/14 | 1,219 | 1,261.5 | 1,195 | 1,245.5 | +107 | +9.4% | 2,304,700 |
| 2025/05/13 | 1,144.5 | 1,153 | 1,138.5 | 1,138.5 | -7 | -0.6% | 576,000 |
| 2025/05/12 | 1,163 | 1,165 | 1,138 | 1,145.5 | -14 | -1.2% | 301,200 |
| 2025/05/09 | 1,167.5 | 1,170.5 | 1,158 | 1,159.5 | +6.5 | +0.6% | 316,600 |
| 2025/05/08 | 1,155 | 1,157 | 1,144 | 1,153 | +2.5 | +0.2% | 302,400 |
| 2025/05/07 | 1,145.5 | 1,160.5 | 1,142 | 1,150.5 | +6 | +0.5% | 442,100 |
| 2025/05/02 | 1,149 | 1,159 | 1,138 | 1,144.5 | -11 | -1% | 442,400 |
| 2025/05/01 | 1,154.5 | 1,161 | 1,142 | 1,155.5 | +3.5 | +0.3% | 411,600 |
| 2025/04/30 | 1,160.5 | 1,168 | 1,152 | 1,152 | -8 | -0.7% | 700,800 |
| 2025/04/28 | 1,164 | 1,172 | 1,157 | 1,160 | -7.5 | -0.6% | 617,500 |
| 2025/04/25 | 1,181 | 1,183 | 1,165 | 1,167.5 | -15.5 | -1.3% | 363,700 |
| 2025/04/24 | 1,187 | 1,192 | 1,178.5 | 1,183 | -4.5 | -0.4% | 444,600 |
| 2025/04/23 | 1,185 | 1,199 | 1,178 | 1,187.5 | +10.5 | +0.9% | 736,900 |
| 2025/04/22 | 1,163 | 1,177 | 1,162.5 | 1,177 | -0.5 | ±0% | 394,200 |
| 2025/04/21 | 1,172 | 1,180 | 1,170 | 1,177.5 | +7.5 | +0.6% | 366,800 |
| 2025/04/18 | 1,175 | 1,175 | 1,165 | 1,170 | +3.5 | +0.3% | 318,800 |
| 2025/04/17 | 1,175 | 1,177 | 1,162 | 1,166.5 | -7 | -0.6% | 406,400 |
1～
50
件表示中 / 3731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 | 121,200円 | +10.6% | +0.1% | 2.56% | 14.35倍 | 0.95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 |
| カゴメ | 286,100円 | -2.2% | -37.6% | 1.68% | 18.74倍 | 1.42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 |
| 不二製油 | 277,600円 | +19.2% | - | 1.87% | 14.46倍 | 1.13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 |
| アリアケ | 659,000円 | +2.6% | +7.5% | 1.97% | 24.12倍 | 1.65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 |
| 森永菓 | 239,000円 | +4.8% | -2.7% | 2.72% | 11.28倍 | 1.53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
