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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,098 | 1,100 | 1,083 | 1,090 | -4 | -0.4% | 428,600 |
| 2022/08/22 | 1,088 | 1,099 | 1,082 | 1,094 | -1 | -0.1% | 338,000 |
| 2022/08/19 | 1,096 | 1,099 | 1,091 | 1,095 | -1 | -0.1% | 374,300 |
| 2022/08/18 | 1,100 | 1,104 | 1,092 | 1,096 | -18 | -1.6% | 450,700 |
| 2022/08/17 | 1,100 | 1,114 | 1,098 | 1,114 | +26 | +2.4% | 713,700 |
| 2022/08/16 | 1,093 | 1,098 | 1,084 | 1,088 | +3 | +0.3% | 444,100 |
| 2022/08/15 | 1,088 | 1,090 | 1,075 | 1,085 | -7 | -0.6% | 480,300 |
| 2022/08/12 | 1,094 | 1,094 | 1,071 | 1,092 | +34 | +3.2% | 1,099,800 |
| 2022/08/10 | 1,058 | 1,063 | 1,049 | 1,058 | +8 | +0.8% | 435,700 |
| 2022/08/09 | 1,072 | 1,072 | 1,050 | 1,050 | -14 | -1.3% | 426,000 |
| 2022/08/08 | 1,065 | 1,072 | 1,049 | 1,064 | -4 | -0.4% | 643,800 |
| 2022/08/05 | 1,060 | 1,085 | 1,044 | 1,068 | +16 | +1.5% | 798,400 |
| 2022/08/04 | 1,052 | 1,055 | 1,039 | 1,052 | +14 | +1.3% | 531,900 |
| 2022/08/03 | 1,060 | 1,062 | 1,035 | 1,038 | -13 | -1.2% | 524,000 |
| 2022/08/02 | 1,051 | 1,056 | 1,043 | 1,051 | -7 | -0.7% | 657,500 |
| 2022/08/01 | 1,079 | 1,081 | 1,054 | 1,058 | -16 | -1.5% | 709,200 |
| 2022/07/29 | 1,059 | 1,077 | 1,059 | 1,074 | +21 | +2% | 1,013,400 |
| 2022/07/28 | 1,052 | 1,057 | 1,048 | 1,053 | +3 | +0.3% | 387,000 |
| 2022/07/27 | 1,059 | 1,066 | 1,049 | 1,050 | -2 | -0.2% | 425,900 |
| 2022/07/26 | 1,062 | 1,063 | 1,052 | 1,052 | -10 | -0.9% | 343,800 |
| 2022/07/25 | 1,062 | 1,069 | 1,055 | 1,062 | +7 | +0.7% | 568,000 |
| 2022/07/22 | 1,049 | 1,056 | 1,041 | 1,055 | +10 | +1% | 380,900 |
| 2022/07/21 | 1,038 | 1,047 | 1,034 | 1,045 | -2 | -0.2% | 403,600 |
| 2022/07/20 | 1,037 | 1,047 | 1,033 | 1,047 | +19 | +1.8% | 542,900 |
| 2022/07/19 | 1,026 | 1,032 | 1,013 | 1,028 | +5 | +0.5% | 443,700 |
| 2022/07/15 | 1,021 | 1,032 | 1,012 | 1,023 | +5 | +0.5% | 434,400 |
| 2022/07/14 | 1,007 | 1,021 | 1,003 | 1,018 | +11 | +1.1% | 403,100 |
| 2022/07/13 | 997 | 1,014 | 997 | 1,007 | +19 | +1.9% | 459,000 |
| 2022/07/12 | 1,025 | 1,027 | 987 | 988 | -44 | -4.3% | 888,300 |
| 2022/07/11 | 1,022 | 1,035 | 1,015 | 1,032 | +21 | +2.1% | 508,500 |
| 2022/07/08 | 1,024 | 1,024 | 1,007 | 1,011 | -8 | -0.8% | 844,700 |
| 2022/07/07 | 1,018 | 1,025 | 1,014 | 1,019 | +8 | +0.8% | 463,100 |
| 2022/07/06 | 1,000 | 1,015 | 1,000 | 1,011 | -4 | -0.4% | 442,600 |
| 2022/07/05 | 1,013 | 1,020 | 1,009 | 1,015 | +6 | +0.6% | 550,000 |
| 2022/07/04 | 1,007 | 1,018 | 1,003 | 1,009 | +10 | +1% | 461,800 |
| 2022/07/01 | 1,010 | 1,024 | 998 | 999 | -6 | -0.6% | 564,500 |
| 2022/06/30 | 1,024 | 1,024 | 1,004 | 1,005 | -8 | -0.8% | 808,800 |
| 2022/06/29 | 1,011 | 1,017 | 1,006 | 1,013 | -8 | -0.8% | 1,088,900 |
| 2022/06/28 | 1,000 | 1,023 | 998 | 1,021 | +10 | +1% | 588,100 |
| 2022/06/27 | 1,020 | 1,020 | 1,008 | 1,011 | +9 | +0.9% | 446,700 |
| 2022/06/24 | 1,001 | 1,004 | 993 | 1,002 | +5 | +0.5% | 553,900 |
| 2022/06/23 | 991 | 1,002 | 988 | 997 | +11 | +1.1% | 628,300 |
| 2022/06/22 | 976 | 989 | 971 | 986 | +9 | +0.9% | 452,100 |
| 2022/06/21 | 970 | 985 | 967 | 977 | +11 | +1.1% | 486,000 |
| 2022/06/20 | 981 | 982 | 957 | 966 | -10 | -1% | 434,200 |
| 2022/06/17 | 956 | 978 | 950 | 976 | +9 | +0.9% | 674,600 |
| 2022/06/16 | 971 | 982 | 965 | 967 | +17 | +1.8% | 569,100 |
| 2022/06/15 | 959 | 965 | 948 | 950 | -8 | -0.8% | 502,000 |
| 2022/06/14 | 947 | 959 | 943 | 958 | -4 | -0.4% | 601,200 |
| 2022/06/13 | 956 | 963 | 944 | 962 | -6 | -0.6% | 746,200 |
651～
700
件表示中 / 3683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 | 117,200円 | +6.7% | -4.4% | 2.65% | 14.39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 | 306,500円 | +16.1% | -60.1% | 1.70% | 94.11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 | 452,000円 | +3.1% | -19.3% | 3.21% | 19.73倍 | 0.89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 | 253,500円 | +6.4% | +3.1% | 2.37% | 13.03倍 | 1.60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 | 601,000円 | +4.7% | +6.4% | 1.83% | 24.54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
