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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,379.5 | 1,382.5 | 1,361 | 1,363.5 | -8.5 | -0.6% | 425,500 |
| 2025/01/20 | 1,375 | 1,384.5 | 1,361 | 1,372 | +3 | +0.2% | 490,000 |
| 2025/01/17 | 1,363 | 1,371.5 | 1,349 | 1,369 | +12 | +0.9% | 508,000 |
| 2025/01/16 | 1,337 | 1,361.5 | 1,337 | 1,357 | +20.5 | +1.5% | 676,500 |
| 2025/01/15 | 1,348 | 1,349 | 1,317.5 | 1,336.5 | -11.5 | -0.9% | 658,600 |
| 2025/01/14 | 1,350 | 1,354.5 | 1,341 | 1,348 | -2 | -0.1% | 1,189,900 |
| 2025/01/10 | 1,350 | 1,353.5 | 1,345.5 | 1,350 | ±0 | ±0% | 462,900 |
| 2025/01/09 | 1,358 | 1,358 | 1,341.5 | 1,350 | -8 | -0.6% | 815,100 |
| 2025/01/08 | 1,353 | 1,363.5 | 1,346 | 1,358 | -1 | -0.1% | 779,600 |
| 2025/01/07 | 1,350 | 1,368 | 1,347.5 | 1,359 | +13.5 | +1% | 736,800 |
| 2025/01/06 | 1,353 | 1,358 | 1,339 | 1,345.5 | -9.5 | -0.7% | 981,200 |
| 2024/12/30 | 1,360 | 1,361.5 | 1,349.5 | 1,355 | +1.5 | +0.1% | 469,600 |
| 2024/12/27 | 1,351 | 1,359 | 1,349.5 | 1,353.5 | +3.5 | +0.3% | 429,500 |
| 2024/12/26 | 1,329 | 1,352 | 1,321.5 | 1,350 | +18.5 | +1.4% | 681,800 |
| 2024/12/25 | 1,350 | 1,351 | 1,322 | 1,331.5 | -18.5 | -1.4% | 522,100 |
| 2024/12/24 | 1,350 | 1,353 | 1,345.5 | 1,350 | ±0 | ±0% | 388,900 |
| 2024/12/23 | 1,350 | 1,355 | 1,346.5 | 1,350 | ±0 | ±0% | 410,800 |
| 2024/12/20 | 1,346 | 1,352 | 1,338.5 | 1,350 | +10 | +0.7% | 958,100 |
| 2024/12/19 | 1,322 | 1,342.5 | 1,320.5 | 1,340 | +3.5 | +0.3% | 626,000 |
| 2024/12/18 | 1,339 | 1,345 | 1,328.5 | 1,336.5 | -2 | -0.1% | 695,200 |
| 2024/12/17 | 1,319 | 1,348.5 | 1,316 | 1,338.5 | +13.5 | +1% | 721,000 |
| 2024/12/16 | 1,343.5 | 1,344.5 | 1,323.5 | 1,325 | -9 | -0.7% | 420,300 |
| 2024/12/13 | 1,321 | 1,338 | 1,319.5 | 1,334 | +9 | +0.7% | 691,100 |
| 2024/12/12 | 1,320 | 1,328 | 1,317 | 1,325 | +12 | +0.9% | 592,200 |
| 2024/12/11 | 1,285.5 | 1,318 | 1,285 | 1,313 | +28.5 | +2.2% | 600,600 |
| 2024/12/10 | 1,313 | 1,315 | 1,262 | 1,284.5 | -27.5 | -2.1% | 974,000 |
| 2024/12/09 | 1,299 | 1,315 | 1,283.5 | 1,312 | +17 | +1.3% | 709,100 |
| 2024/12/06 | 1,300 | 1,307 | 1,289 | 1,295 | -1.5 | -0.1% | 904,500 |
| 2024/12/05 | 1,277 | 1,299 | 1,271.5 | 1,296.5 | +22 | +1.7% | 804,100 |
| 2024/12/04 | 1,276.5 | 1,280 | 1,267.5 | 1,274.5 | -8 | -0.6% | 555,300 |
| 2024/12/03 | 1,286 | 1,292 | 1,275.5 | 1,282.5 | -7 | -0.5% | 600,400 |
| 2024/12/02 | 1,285 | 1,300 | 1,272.5 | 1,289.5 | +1.5 | +0.1% | 534,200 |
| 2024/11/29 | 1,260 | 1,294.5 | 1,259.5 | 1,288 | +30 | +2.4% | 612,900 |
| 2024/11/28 | 1,230 | 1,258.5 | 1,225.5 | 1,258 | +33.5 | +2.7% | 328,900 |
| 2024/11/27 | 1,236 | 1,238 | 1,216 | 1,224.5 | -9.5 | -0.8% | 316,800 |
| 2024/11/26 | 1,218.5 | 1,234 | 1,218.5 | 1,234 | +15.5 | +1.3% | 247,000 |
| 2024/11/25 | 1,230 | 1,230 | 1,216.5 | 1,218.5 | +3 | +0.2% | 327,800 |
| 2024/11/22 | 1,230 | 1,231 | 1,214.5 | 1,215.5 | -12.5 | -1% | 302,200 |
| 2024/11/21 | 1,213 | 1,228 | 1,213 | 1,228 | +11.5 | +0.9% | 226,900 |
| 2024/11/20 | 1,220 | 1,227 | 1,210 | 1,216.5 | +5.5 | +0.5% | 238,300 |
| 2024/11/19 | 1,216.5 | 1,217.5 | 1,209 | 1,211 | -0.5 | ±0% | 301,300 |
| 2024/11/18 | 1,202 | 1,214 | 1,198.5 | 1,211.5 | +1 | +0.1% | 205,700 |
| 2024/11/15 | 1,214.5 | 1,218.5 | 1,210.5 | 1,210.5 | -1.5 | -0.1% | 297,000 |
| 2024/11/14 | 1,230.5 | 1,235 | 1,212 | 1,212 | -23 | -1.9% | 325,900 |
| 2024/11/13 | 1,239.5 | 1,246 | 1,230.5 | 1,235 | -4.5 | -0.4% | 380,600 |
| 2024/11/12 | 1,239 | 1,249.5 | 1,233 | 1,239.5 | +16.5 | +1.3% | 660,800 |
| 2024/11/11 | 1,213 | 1,232.5 | 1,201 | 1,223 | -1 | -0.1% | 573,000 |
| 2024/11/08 | 1,223 | 1,247 | 1,169 | 1,224 | +13 | +1.1% | 636,600 |
| 2024/11/07 | 1,202 | 1,213.5 | 1,200 | 1,211 | +13.5 | +1.1% | 464,300 |
| 2024/11/06 | 1,190.5 | 1,210 | 1,186.5 | 1,197.5 | +9.5 | +0.8% | 450,400 |
51～
100
件表示中 / 3673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 | 116,100円 | +6.7% | -4.4% | 2.67% | 14.26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 | 306,200円 | +16.1% | -60.1% | 1.70% | 94.01倍 | 1.23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 | 403,500円 | +3.1% | -19.3% | 3.59% | 17.61倍 | 0.80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 | 249,900円 | +6.4% | +3.1% | 2.40% | 12.85倍 | 1.58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 | 605,000円 | +4.7% | +6.4% | 1.82% | 24.70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
