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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 2022/08/26 | 1,100 | 1,105 | 1,092 | 1,096 | -2 | -0.2% | 334,600 |
| 2022/08/25 | 1,089 | 1,102 | 1,086 | 1,098 | +17 | +1.6% | 423,200 |
| 2022/08/24 | 1,088 | 1,092 | 1,076 | 1,081 | -9 | -0.8% | 411,700 |
| 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 |
701～
750
件表示中 / 3768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 | 180,600円 | +10.6% | +0.1% | 1.72% | 21.37倍 | 1.42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 |
| ニチレイ | 174,100円 | -0.3% | +14.9% | 2.70% | 14.79倍 | 1.68倍 |
|
冷蔵倉庫と冷凍食品で首位。第２の柱・低温物流は欧州でも成長中。水産、畜産も手がける |
| カルビー | 276,100円 | +7.0% | +1.9% | 2.17% | 16.83倍 | 1.68倍 |
|
スナック菓子最大手。ポテトチップスやじゃがりこ、シリアルなど展開。米、中、英など海外展開 |
| グリコ | 491,900円 | +9.9% | +1.1% | 1.93% | 39.15倍 | 1.18倍 |
|
「ポッキー」などチョコ、ビスケット菓子メーカー大手。冷菓や乳製品、加工食品も。海外も展開 |
| 伊藤米久 | 566,000円 | +4.2% | +32.5% | 5.65% | 18.36倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
