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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,172 | 1,174 | 1,158 | 1,159 | -11 | -0.9% | 521,900 |
| 2022/03/25 | 1,180 | 1,180 | 1,161 | 1,170 | +2 | +0.2% | 574,900 |
| 2022/03/24 | 1,170 | 1,172 | 1,152 | 1,168 | -4 | -0.3% | 549,600 |
| 2022/03/23 | 1,163 | 1,176 | 1,156 | 1,172 | +21 | +1.8% | 601,700 |
| 2022/03/22 | 1,156 | 1,160 | 1,141 | 1,151 | +17 | +1.5% | 667,700 |
| 2022/03/18 | 1,132 | 1,139 | 1,122 | 1,134 | +5 | +0.4% | 722,600 |
| 2022/03/17 | 1,134 | 1,134 | 1,115 | 1,129 | +17 | +1.5% | 563,800 |
| 2022/03/16 | 1,132 | 1,133 | 1,112 | 1,112 | -17 | -1.5% | 567,400 |
| 2022/03/15 | 1,117 | 1,139 | 1,117 | 1,129 | +12 | +1.1% | 390,600 |
| 2022/03/14 | 1,108 | 1,127 | 1,101 | 1,117 | +26 | +2.4% | 391,600 |
| 2022/03/11 | 1,099 | 1,099 | 1,086 | 1,091 | -22 | -2% | 801,000 |
| 2022/03/10 | 1,085 | 1,113 | 1,080 | 1,113 | +52 | +4.9% | 913,800 |
| 2022/03/09 | 1,070 | 1,090 | 1,058 | 1,061 | -6 | -0.6% | 770,500 |
| 2022/03/08 | 1,070 | 1,088 | 1,061 | 1,067 | -19 | -1.7% | 485,200 |
| 2022/03/07 | 1,092 | 1,094 | 1,072 | 1,086 | -23 | -2.1% | 585,000 |
| 2022/03/04 | 1,109 | 1,112 | 1,087 | 1,109 | -6 | -0.5% | 843,800 |
| 2022/03/03 | 1,113 | 1,128 | 1,110 | 1,115 | +12 | +1.1% | 434,200 |
| 2022/03/02 | 1,119 | 1,123 | 1,103 | 1,103 | -41 | -3.6% | 570,900 |
| 2022/03/01 | 1,139 | 1,158 | 1,138 | 1,144 | +3 | +0.3% | 577,500 |
| 2022/02/28 | 1,107 | 1,142 | 1,107 | 1,141 | +32 | +2.9% | 627,300 |
| 2022/02/25 | 1,128 | 1,132 | 1,103 | 1,109 | -13 | -1.2% | 578,400 |
| 2022/02/24 | 1,142 | 1,143 | 1,110 | 1,122 | -27 | -2.3% | 722,900 |
| 2022/02/22 | 1,157 | 1,157 | 1,135 | 1,149 | -27 | -2.3% | 561,600 |
| 2022/02/21 | 1,168 | 1,176 | 1,151 | 1,176 | -1 | -0.1% | 299,400 |
| 2022/02/18 | 1,150 | 1,178 | 1,147 | 1,177 | +8 | +0.7% | 329,900 |
| 2022/02/17 | 1,180 | 1,183 | 1,157 | 1,169 | -17 | -1.4% | 428,000 |
| 2022/02/16 | 1,169 | 1,187 | 1,160 | 1,186 | +31 | +2.7% | 569,500 |
| 2022/02/15 | 1,169 | 1,179 | 1,146 | 1,155 | -13 | -1.1% | 629,200 |
| 2022/02/14 | 1,170 | 1,183 | 1,146 | 1,168 | +28 | +2.5% | 1,250,400 |
| 2022/02/10 | 1,138 | 1,151 | 1,128 | 1,140 | +3 | +0.3% | 719,300 |
| 2022/02/09 | 1,134 | 1,143 | 1,123 | 1,137 | +14 | +1.2% | 671,700 |
| 2022/02/08 | 1,124 | 1,136 | 1,120 | 1,123 | +9 | +0.8% | 423,400 |
| 2022/02/07 | 1,116 | 1,120 | 1,108 | 1,114 | -8 | -0.7% | 278,600 |
| 2022/02/04 | 1,121 | 1,132 | 1,112 | 1,122 | -11 | -1% | 375,100 |
| 2022/02/03 | 1,120 | 1,133 | 1,113 | 1,133 | +6 | +0.5% | 348,200 |
| 2022/02/02 | 1,127 | 1,132 | 1,118 | 1,127 | +12 | +1.1% | 376,600 |
| 2022/02/01 | 1,108 | 1,124 | 1,102 | 1,115 | +9 | +0.8% | 410,000 |
| 2022/01/31 | 1,093 | 1,111 | 1,092 | 1,106 | +15 | +1.4% | 412,300 |
| 2022/01/28 | 1,087 | 1,092 | 1,076 | 1,091 | +19 | +1.8% | 564,200 |
| 2022/01/27 | 1,101 | 1,105 | 1,067 | 1,072 | -33 | -3% | 706,200 |
| 2022/01/26 | 1,129 | 1,132 | 1,105 | 1,105 | -14 | -1.3% | 430,500 |
| 2022/01/25 | 1,127 | 1,127 | 1,101 | 1,119 | -21 | -1.8% | 639,800 |
| 2022/01/24 | 1,126 | 1,141 | 1,121 | 1,140 | +2 | +0.2% | 474,000 |
| 2022/01/21 | 1,121 | 1,143 | 1,108 | 1,138 | +2 | +0.2% | 875,200 |
| 2022/01/20 | 1,109 | 1,149 | 1,108 | 1,136 | +19 | +1.7% | 1,178,600 |
| 2022/01/19 | 1,125 | 1,139 | 1,109 | 1,117 | -34 | -3% | 545,200 |
| 2022/01/18 | 1,166 | 1,172 | 1,151 | 1,151 | -15 | -1.3% | 387,300 |
| 2022/01/17 | 1,165 | 1,174 | 1,155 | 1,166 | +3 | +0.3% | 418,900 |
| 2022/01/14 | 1,170 | 1,173 | 1,156 | 1,163 | -32 | -2.7% | 719,900 |
| 2022/01/13 | 1,214 | 1,214 | 1,190 | 1,195 | -22 | -1.8% | 569,100 |
751～
800
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
