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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 1,025 | 1,029 | 1,021 | 1,023 | -13 | -1.3% | 404,700 |
| 2023/01/18 | 1,012 | 1,037 | 1,012 | 1,036 | +25 | +2.5% | 479,300 |
| 2023/01/17 | 999 | 1,011 | 997 | 1,011 | +12 | +1.2% | 286,000 |
| 2023/01/16 | 1,000 | 1,001 | 994 | 999 | -6 | -0.6% | 600,600 |
| 2023/01/13 | 1,005 | 1,011 | 1,002 | 1,005 | -7 | -0.7% | 622,900 |
| 2023/01/12 | 1,016 | 1,016 | 1,008 | 1,012 | +2 | +0.2% | 336,100 |
| 2023/01/11 | 1,018 | 1,020 | 1,008 | 1,010 | -2 | -0.2% | 487,400 |
| 2023/01/10 | 1,012 | 1,019 | 1,007 | 1,012 | ±0 | ±0% | 392,600 |
| 2023/01/06 | 1,012 | 1,020 | 1,011 | 1,012 | -4 | -0.4% | 378,200 |
| 2023/01/05 | 1,009 | 1,018 | 1,001 | 1,016 | +7 | +0.7% | 420,800 |
| 2023/01/04 | 1,034 | 1,034 | 1,005 | 1,009 | -36 | -3.4% | 621,800 |
| 2022/12/30 | 1,031 | 1,046 | 1,031 | 1,045 | +16 | +1.6% | 625,000 |
| 2022/12/29 | 1,023 | 1,029 | 1,014 | 1,029 | ±0 | ±0% | 473,800 |
| 2022/12/28 | 1,033 | 1,035 | 1,022 | 1,029 | -6 | -0.6% | 456,800 |
| 2022/12/27 | 1,041 | 1,043 | 1,033 | 1,035 | +4 | +0.4% | 322,900 |
| 2022/12/26 | 1,050 | 1,050 | 1,030 | 1,031 | -14 | -1.3% | 251,400 |
| 2022/12/23 | 1,040 | 1,050 | 1,040 | 1,045 | -3 | -0.3% | 291,700 |
| 2022/12/22 | 1,055 | 1,055 | 1,038 | 1,048 | +1 | +0.1% | 371,000 |
| 2022/12/21 | 1,046 | 1,059 | 1,042 | 1,047 | -5 | -0.5% | 466,800 |
| 2022/12/20 | 1,080 | 1,083 | 1,040 | 1,052 | -28 | -2.6% | 505,800 |
| 2022/12/19 | 1,079 | 1,081 | 1,067 | 1,080 | +1 | +0.1% | 457,800 |
| 2022/12/16 | 1,069 | 1,083 | 1,061 | 1,079 | ±0 | ±0% | 608,900 |
| 2022/12/15 | 1,065 | 1,080 | 1,065 | 1,079 | +13 | +1.2% | 360,400 |
| 2022/12/14 | 1,053 | 1,069 | 1,052 | 1,066 | +13 | +1.2% | 352,200 |
| 2022/12/13 | 1,060 | 1,060 | 1,053 | 1,053 | +3 | +0.3% | 287,200 |
| 2022/12/12 | 1,050 | 1,054 | 1,047 | 1,050 | -1 | -0.1% | 307,900 |
| 2022/12/09 | 1,042 | 1,057 | 1,042 | 1,051 | +4 | +0.4% | 614,500 |
| 2022/12/08 | 1,045 | 1,048 | 1,040 | 1,047 | -1 | -0.1% | 467,300 |
| 2022/12/07 | 1,049 | 1,057 | 1,047 | 1,048 | -3 | -0.3% | 287,300 |
| 2022/12/06 | 1,045 | 1,057 | 1,041 | 1,051 | +1 | +0.1% | 401,600 |
| 2022/12/05 | 1,059 | 1,059 | 1,047 | 1,050 | -7 | -0.7% | 353,300 |
| 2022/12/02 | 1,062 | 1,064 | 1,051 | 1,057 | -14 | -1.3% | 501,500 |
| 2022/12/01 | 1,086 | 1,086 | 1,070 | 1,071 | +3 | +0.3% | 456,200 |
| 2022/11/30 | 1,080 | 1,085 | 1,068 | 1,068 | -19 | -1.7% | 504,700 |
| 2022/11/29 | 1,093 | 1,096 | 1,083 | 1,087 | -5 | -0.5% | 455,400 |
| 2022/11/28 | 1,100 | 1,104 | 1,085 | 1,092 | -1 | -0.1% | 426,300 |
| 2022/11/25 | 1,087 | 1,094 | 1,077 | 1,093 | +9 | +0.8% | 379,300 |
| 2022/11/24 | 1,077 | 1,086 | 1,075 | 1,084 | +17 | +1.6% | 463,500 |
| 2022/11/22 | 1,056 | 1,071 | 1,055 | 1,067 | +15 | +1.4% | 491,100 |
| 2022/11/21 | 1,060 | 1,060 | 1,046 | 1,052 | -3 | -0.3% | 301,000 |
| 2022/11/18 | 1,052 | 1,058 | 1,046 | 1,055 | +5 | +0.5% | 427,500 |
| 2022/11/17 | 1,038 | 1,051 | 1,038 | 1,050 | +7 | +0.7% | 405,000 |
| 2022/11/16 | 1,039 | 1,043 | 1,020 | 1,043 | -3 | -0.3% | 552,900 |
| 2022/11/15 | 1,045 | 1,052 | 1,043 | 1,046 | -1 | -0.1% | 469,000 |
| 2022/11/14 | 1,036 | 1,050 | 1,018 | 1,047 | +4 | +0.4% | 629,800 |
| 2022/11/11 | 1,071 | 1,074 | 1,029 | 1,043 | +27 | +2.7% | 1,198,100 |
| 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 |
551～
600
件表示中 / 3682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 | 117,000円 | +6.7% | -4.4% | 2.65% | 14.37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 | 310,600円 | +16.1% | -60.1% | 1.67% | 95.37倍 | 1.25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 | 442,500円 | +3.1% | -19.3% | 3.28% | 19.31倍 | 0.87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 | 251,700円 | +6.4% | +3.1% | 2.38% | 12.94倍 | 1.59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 | 599,000円 | +4.7% | +6.4% | 1.84% | 24.46倍 | 1.57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
