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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,028 | 1,028 | 1,010 | 1,016 | -7 | -0.7% | 692,000 |
| 2022/11/09 | 1,023 | 1,028 | 1,017 | 1,023 | -4 | -0.4% | 432,100 |
| 2022/11/08 | 1,030 | 1,030 | 1,022 | 1,027 | +7 | +0.7% | 550,100 |
| 2022/11/07 | 1,027 | 1,027 | 1,015 | 1,020 | +3 | +0.3% | 456,200 |
| 2022/11/04 | 1,020 | 1,026 | 1,004 | 1,017 | -11 | -1.1% | 720,600 |
| 2022/11/02 | 1,022 | 1,032 | 1,018 | 1,028 | -4 | -0.4% | 580,800 |
| 2022/11/01 | 1,040 | 1,044 | 1,026 | 1,032 | -4 | -0.4% | 370,500 |
| 2022/10/31 | 1,037 | 1,039 | 1,030 | 1,036 | +9 | +0.9% | 508,800 |
| 2022/10/28 | 1,019 | 1,031 | 1,013 | 1,027 | -2 | -0.2% | 1,294,500 |
| 2022/10/27 | 1,050 | 1,050 | 1,028 | 1,029 | -26 | -2.5% | 654,200 |
| 2022/10/26 | 1,054 | 1,073 | 1,053 | 1,055 | +14 | +1.3% | 761,800 |
| 2022/10/25 | 1,052 | 1,052 | 1,041 | 1,041 | -1 | -0.1% | 431,500 |
| 2022/10/24 | 1,059 | 1,063 | 1,042 | 1,042 | -4 | -0.4% | 349,400 |
| 2022/10/21 | 1,050 | 1,058 | 1,045 | 1,046 | -10 | -0.9% | 407,800 |
| 2022/10/20 | 1,064 | 1,069 | 1,050 | 1,056 | -20 | -1.9% | 371,100 |
| 2022/10/19 | 1,080 | 1,083 | 1,076 | 1,076 | +3 | +0.3% | 359,300 |
| 2022/10/18 | 1,081 | 1,082 | 1,071 | 1,073 | +7 | +0.7% | 482,300 |
| 2022/10/17 | 1,064 | 1,073 | 1,060 | 1,066 | -12 | -1.1% | 274,500 |
| 2022/10/14 | 1,069 | 1,083 | 1,067 | 1,078 | +26 | +2.5% | 701,900 |
| 2022/10/13 | 1,060 | 1,061 | 1,050 | 1,052 | -8 | -0.8% | 370,300 |
| 2022/10/12 | 1,060 | 1,064 | 1,048 | 1,060 | +5 | +0.5% | 469,000 |
| 2022/10/11 | 1,066 | 1,069 | 1,050 | 1,055 | -15 | -1.4% | 588,400 |
| 2022/10/07 | 1,070 | 1,071 | 1,059 | 1,070 | -15 | -1.4% | 350,500 |
| 2022/10/06 | 1,092 | 1,097 | 1,085 | 1,085 | -6 | -0.5% | 376,700 |
| 2022/10/05 | 1,091 | 1,095 | 1,084 | 1,091 | ±0 | ±0% | 515,700 |
| 2022/10/04 | 1,067 | 1,091 | 1,066 | 1,091 | +31 | +2.9% | 646,200 |
| 2022/10/03 | 1,044 | 1,062 | 1,032 | 1,060 | +3 | +0.3% | 646,200 |
| 2022/09/30 | 1,058 | 1,069 | 1,047 | 1,057 | -7 | -0.7% | 1,331,500 |
| 2022/09/29 | 1,042 | 1,068 | 1,041 | 1,064 | +30 | +2.9% | 660,400 |
| 2022/09/28 | 1,057 | 1,063 | 1,021 | 1,034 | -36 | -3.4% | 950,600 |
| 2022/09/27 | 1,070 | 1,082 | 1,066 | 1,070 | +15 | +1.4% | 613,900 |
| 2022/09/26 | 1,052 | 1,058 | 1,048 | 1,055 | -9 | -0.8% | 600,400 |
| 2022/09/22 | 1,063 | 1,070 | 1,062 | 1,064 | -6 | -0.6% | 417,100 |
| 2022/09/21 | 1,069 | 1,076 | 1,062 | 1,070 | -10 | -0.9% | 469,500 |
| 2022/09/20 | 1,078 | 1,088 | 1,075 | 1,080 | +12 | +1.1% | 415,800 |
| 2022/09/16 | 1,056 | 1,068 | 1,053 | 1,068 | +4 | +0.4% | 455,400 |
| 2022/09/15 | 1,065 | 1,068 | 1,061 | 1,064 | +2 | +0.2% | 280,900 |
| 2022/09/14 | 1,073 | 1,076 | 1,060 | 1,062 | -39 | -3.5% | 674,300 |
| 2022/09/13 | 1,091 | 1,104 | 1,089 | 1,101 | +10 | +0.9% | 374,300 |
| 2022/09/12 | 1,100 | 1,100 | 1,087 | 1,091 | +1 | +0.1% | 402,800 |
| 2022/09/09 | 1,096 | 1,096 | 1,080 | 1,090 | +6 | +0.6% | 983,200 |
| 2022/09/08 | 1,077 | 1,087 | 1,077 | 1,084 | +18 | +1.7% | 643,600 |
| 2022/09/07 | 1,059 | 1,070 | 1,048 | 1,066 | +2 | +0.2% | 708,800 |
| 2022/09/06 | 1,050 | 1,072 | 1,047 | 1,064 | +23 | +2.2% | 637,700 |
| 2022/09/05 | 1,042 | 1,048 | 1,036 | 1,041 | -7 | -0.7% | 423,200 |
| 2022/09/02 | 1,047 | 1,054 | 1,044 | 1,048 | +4 | +0.4% | 475,800 |
| 2022/09/01 | 1,055 | 1,058 | 1,035 | 1,044 | -16 | -1.5% | 620,200 |
| 2022/08/31 | 1,069 | 1,073 | 1,058 | 1,060 | -15 | -1.4% | 529,000 |
| 2022/08/30 | 1,074 | 1,082 | 1,065 | 1,075 | +12 | +1.1% | 1,544,100 |
| 2022/08/29 | 1,074 | 1,078 | 1,060 | 1,063 | -33 | -3% | 627,400 |
501～
550
件表示中 / 3586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 | 121,500円 | +6.7% | +12.7% | 2.55% | 13.79倍 | 0.98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 | 293,500円 | +2.4% | +0.3% | 3.07% | 13.62倍 | 0.87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 | 270,500円 | +6.4% | +3.1% | 2.22% | 13.90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 | 377,000円 | +3.1% | -7.8% | 3.85% | 14.26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 | 271,200円 | +4.1% | +2.1% | 3.69% | 13.47倍 | 0.76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
