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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 960 | 971 | 953 | 968 | +6 | +0.6% | 816,200 |
| 2022/06/09 | 958 | 967 | 957 | 962 | +3 | +0.3% | 635,700 |
| 2022/06/08 | 958 | 965 | 955 | 959 | +9 | +0.9% | 504,600 |
| 2022/06/07 | 946 | 959 | 945 | 950 | +9 | +1% | 445,900 |
| 2022/06/06 | 930 | 945 | 929 | 941 | +5 | +0.5% | 681,400 |
| 2022/06/03 | 952 | 952 | 936 | 936 | -7 | -0.7% | 705,600 |
| 2022/06/02 | 952 | 952 | 939 | 943 | -13 | -1.4% | 495,300 |
| 2022/06/01 | 950 | 963 | 950 | 956 | -1 | -0.1% | 564,500 |
| 2022/05/31 | 958 | 965 | 948 | 957 | -1 | -0.1% | 1,074,200 |
| 2022/05/30 | 935 | 960 | 933 | 958 | +29 | +3.1% | 1,302,700 |
| 2022/05/27 | 940 | 942 | 918 | 929 | +4 | +0.4% | 715,600 |
| 2022/05/26 | 927 | 944 | 925 | 925 | -2 | -0.2% | 1,013,700 |
| 2022/05/25 | 970 | 974 | 926 | 927 | -43 | -4.4% | 1,670,100 |
| 2022/05/24 | 991 | 992 | 964 | 970 | -19 | -1.9% | 628,700 |
| 2022/05/23 | 996 | 996 | 982 | 989 | +5 | +0.5% | 590,100 |
| 2022/05/20 | 957 | 986 | 953 | 984 | +21 | +2.2% | 801,800 |
| 2022/05/19 | 960 | 969 | 955 | 963 | -24 | -2.4% | 687,100 |
| 2022/05/18 | 998 | 998 | 979 | 987 | -3 | -0.3% | 855,800 |
| 2022/05/17 | 1,010 | 1,013 | 988 | 990 | -22 | -2.2% | 947,000 |
| 2022/05/16 | 1,054 | 1,055 | 1,012 | 1,012 | -35 | -3.3% | 742,900 |
| 2022/05/13 | 1,037 | 1,054 | 1,015 | 1,047 | +7 | +0.7% | 742,200 |
| 2022/05/12 | 1,049 | 1,052 | 1,031 | 1,040 | -25 | -2.3% | 564,700 |
| 2022/05/11 | 1,050 | 1,066 | 1,049 | 1,065 | +11 | +1% | 299,300 |
| 2022/05/10 | 1,050 | 1,059 | 1,040 | 1,054 | -2 | -0.2% | 405,100 |
| 2022/05/09 | 1,077 | 1,079 | 1,052 | 1,056 | -32 | -2.9% | 467,000 |
| 2022/05/06 | 1,085 | 1,093 | 1,077 | 1,088 | +2 | +0.2% | 372,200 |
| 2022/05/02 | 1,087 | 1,089 | 1,071 | 1,086 | -10 | -0.9% | 345,600 |
| 2022/04/28 | 1,065 | 1,098 | 1,063 | 1,096 | +29 | +2.7% | 481,800 |
| 2022/04/27 | 1,073 | 1,075 | 1,059 | 1,067 | -9 | -0.8% | 1,260,100 |
| 2022/04/26 | 1,070 | 1,087 | 1,070 | 1,076 | +24 | +2.3% | 695,200 |
| 2022/04/25 | 1,050 | 1,062 | 1,045 | 1,052 | -8 | -0.8% | 442,700 |
| 2022/04/22 | 1,058 | 1,064 | 1,050 | 1,060 | -12 | -1.1% | 431,400 |
| 2022/04/21 | 1,068 | 1,075 | 1,067 | 1,072 | +12 | +1.1% | 330,800 |
| 2022/04/20 | 1,054 | 1,066 | 1,048 | 1,060 | +13 | +1.2% | 322,300 |
| 2022/04/19 | 1,051 | 1,054 | 1,037 | 1,047 | +9 | +0.9% | 432,100 |
| 2022/04/18 | 1,045 | 1,045 | 1,025 | 1,038 | -17 | -1.6% | 401,100 |
| 2022/04/15 | 1,065 | 1,073 | 1,051 | 1,055 | -14 | -1.3% | 314,200 |
| 2022/04/14 | 1,058 | 1,073 | 1,056 | 1,069 | +11 | +1% | 317,200 |
| 2022/04/13 | 1,054 | 1,061 | 1,043 | 1,058 | +7 | +0.7% | 501,300 |
| 2022/04/12 | 1,084 | 1,088 | 1,051 | 1,051 | -46 | -4.2% | 518,200 |
| 2022/04/11 | 1,092 | 1,101 | 1,084 | 1,097 | +5 | +0.5% | 416,100 |
| 2022/04/08 | 1,097 | 1,102 | 1,084 | 1,092 | +6 | +0.6% | 760,600 |
| 2022/04/07 | 1,071 | 1,094 | 1,063 | 1,086 | +5 | +0.5% | 722,100 |
| 2022/04/06 | 1,099 | 1,101 | 1,081 | 1,081 | -27 | -2.4% | 623,100 |
| 2022/04/05 | 1,106 | 1,110 | 1,100 | 1,108 | +1 | +0.1% | 483,400 |
| 2022/04/04 | 1,109 | 1,113 | 1,101 | 1,107 | -2 | -0.2% | 329,200 |
| 2022/04/01 | 1,096 | 1,114 | 1,085 | 1,109 | +8 | +0.7% | 522,700 |
| 2022/03/31 | 1,114 | 1,118 | 1,101 | 1,101 | -29 | -2.6% | 655,500 |
| 2022/03/30 | 1,127 | 1,137 | 1,118 | 1,130 | -38 | -3.3% | 575,000 |
| 2022/03/29 | 1,166 | 1,170 | 1,153 | 1,168 | +9 | +0.8% | 550,100 |
701～
750
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 | 117,000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 | 313,700円 | +16.1% | -60.1% | 1.66% | 96.32倍 | 1.26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 | 450,500円 | +3.1% | -19.3% | 3.22% | 19.66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 | 253,100円 | +6.4% | +3.1% | 2.37% | 13.01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 | 606,000円 | +4.7% | +6.4% | 1.82% | 24.74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
