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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 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 |
751～
800
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
