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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,349 | 1,373 | 1,342 | 1,357 | -22 | -1.6% | 516,100 |
| 2021/08/18 | 1,363 | 1,390 | 1,363 | 1,379 | +21 | +1.5% | 328,700 |
| 2021/08/17 | 1,344 | 1,367 | 1,342 | 1,358 | +16 | +1.2% | 445,700 |
| 2021/08/16 | 1,400 | 1,405 | 1,336 | 1,342 | -74 | -5.2% | 459,300 |
| 2021/08/13 | 1,442 | 1,442 | 1,415 | 1,416 | -8 | -0.6% | 600,500 |
| 2021/08/12 | 1,441 | 1,453 | 1,416 | 1,424 | -2 | -0.1% | 462,600 |
| 2021/08/11 | 1,416 | 1,427 | 1,395 | 1,426 | +16 | +1.1% | 369,400 |
| 2021/08/10 | 1,406 | 1,425 | 1,391 | 1,410 | +4 | +0.3% | 379,400 |
| 2021/08/06 | 1,453 | 1,458 | 1,402 | 1,406 | -68 | -4.6% | 553,600 |
| 2021/08/05 | 1,401 | 1,479 | 1,396 | 1,474 | +64 | +4.5% | 1,074,100 |
| 2021/08/04 | 1,400 | 1,444 | 1,380 | 1,410 | +130 | +10.2% | 1,491,800 |
| 2021/08/03 | 1,284 | 1,303 | 1,269 | 1,280 | -15 | -1.2% | 541,100 |
| 2021/08/02 | 1,281 | 1,308 | 1,281 | 1,295 | +24 | +1.9% | 712,900 |
| 2021/07/30 | 1,304 | 1,310 | 1,268 | 1,271 | -35 | -2.7% | 671,900 |
| 2021/07/29 | 1,327 | 1,339 | 1,303 | 1,306 | -18 | -1.4% | 474,500 |
| 2021/07/28 | 1,372 | 1,379 | 1,318 | 1,324 | -63 | -4.5% | 567,500 |
| 2021/07/27 | 1,373 | 1,392 | 1,373 | 1,387 | +34 | +2.5% | 437,900 |
| 2021/07/26 | 1,375 | 1,378 | 1,352 | 1,353 | +3 | +0.2% | 293,900 |
| 2021/07/21 | 1,344 | 1,362 | 1,337 | 1,350 | +26 | +2% | 349,400 |
| 2021/07/20 | 1,329 | 1,331 | 1,310 | 1,324 | -8 | -0.6% | 424,500 |
| 2021/07/19 | 1,335 | 1,347 | 1,328 | 1,332 | -23 | -1.7% | 348,800 |
| 2021/07/16 | 1,334 | 1,360 | 1,326 | 1,355 | +4 | +0.3% | 352,900 |
| 2021/07/15 | 1,365 | 1,376 | 1,349 | 1,351 | -13 | -1% | 305,300 |
| 2021/07/14 | 1,373 | 1,374 | 1,362 | 1,364 | -24 | -1.7% | 238,700 |
| 2021/07/13 | 1,378 | 1,391 | 1,372 | 1,388 | +20 | +1.5% | 313,500 |
| 2021/07/12 | 1,350 | 1,371 | 1,350 | 1,368 | +41 | +3.1% | 370,200 |
| 2021/07/09 | 1,313 | 1,330 | 1,303 | 1,327 | -20 | -1.5% | 748,800 |
| 2021/07/08 | 1,356 | 1,367 | 1,342 | 1,347 | -3 | -0.2% | 620,400 |
| 2021/07/07 | 1,347 | 1,357 | 1,334 | 1,350 | -27 | -2% | 546,400 |
| 2021/07/06 | 1,384 | 1,384 | 1,364 | 1,377 | +8 | +0.6% | 253,800 |
| 2021/07/05 | 1,374 | 1,380 | 1,368 | 1,369 | -17 | -1.2% | 248,000 |
| 2021/07/02 | 1,376 | 1,396 | 1,376 | 1,386 | +11 | +0.8% | 255,200 |
| 2021/07/01 | 1,387 | 1,390 | 1,371 | 1,375 | -10 | -0.7% | 293,600 |
| 2021/06/30 | 1,371 | 1,390 | 1,371 | 1,385 | +7 | +0.5% | 386,900 |
| 2021/06/29 | 1,398 | 1,400 | 1,374 | 1,378 | -21 | -1.5% | 418,000 |
| 2021/06/28 | 1,396 | 1,407 | 1,394 | 1,399 | +4 | +0.3% | 308,800 |
| 2021/06/25 | 1,403 | 1,405 | 1,387 | 1,395 | +16 | +1.2% | 388,900 |
| 2021/06/24 | 1,390 | 1,394 | 1,375 | 1,379 | -30 | -2.1% | 295,400 |
| 2021/06/23 | 1,412 | 1,417 | 1,401 | 1,409 | +7 | +0.5% | 258,100 |
| 2021/06/22 | 1,390 | 1,412 | 1,382 | 1,402 | +44 | +3.2% | 589,000 |
| 2021/06/21 | 1,382 | 1,388 | 1,349 | 1,358 | -64 | -4.5% | 834,400 |
| 2021/06/18 | 1,433 | 1,436 | 1,417 | 1,422 | +6 | +0.4% | 347,300 |
| 2021/06/17 | 1,466 | 1,468 | 1,414 | 1,416 | -51 | -3.5% | 653,000 |
| 2021/06/16 | 1,495 | 1,522 | 1,467 | 1,467 | -42 | -2.8% | 679,200 |
| 2021/06/15 | 1,466 | 1,514 | 1,462 | 1,509 | +34 | +2.3% | 431,100 |
| 2021/06/14 | 1,477 | 1,489 | 1,475 | 1,475 | -1 | -0.1% | 258,200 |
| 2021/06/11 | 1,511 | 1,511 | 1,475 | 1,476 | -28 | -1.9% | 517,900 |
| 2021/06/10 | 1,489 | 1,511 | 1,489 | 1,504 | +9 | +0.6% | 283,300 |
| 2021/06/09 | 1,520 | 1,526 | 1,491 | 1,495 | -24 | -1.6% | 285,500 |
| 2021/06/08 | 1,520 | 1,532 | 1,508 | 1,519 | +7 | +0.5% | 310,500 |
801～
850
件表示中 / 3586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 | 121,500円 | +6.7% | +12.7% | 2.55% | 13.79倍 | 0.98倍 |
|
傘下に宝酒造とタカラバイオ。清酒・焼酎、みりん最大手。日本食材卸など海外事業も大きく成長 |
| 森永乳 | 293,500円 | +2.4% | +0.3% | 3.07% | 13.62倍 | 0.87倍 |
|
業界２位。チルドカップ乳飲料、チーズで高シェア。乳酸菌などＢｔｏＢの菌体販売にも注力 |
| 森永菓 | 270,500円 | +6.4% | +3.1% | 2.22% | 13.90倍 | 1.71倍 |
|
菓子大手。日本初のチョコレート一貫製造開始。菓子、冷菓が主力。健康食品、海外事業を育成中 |
| 伊藤米久 | 377,000円 | +3.1% | -7.8% | 3.85% | 14.26倍 | 0.75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 |
| 雪印メグ | 271,200円 | +4.1% | +2.1% | 3.69% | 13.47倍 | 0.76倍 |
|
雪印乳業と日本ミルクコミュニティが１１年に統合。ヨーグルトが成長中。海外進出も積極化 |
市場注目の銘柄
チャート関連のコラム
