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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 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 |
801～
850
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
