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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,216 | 1,222.5 | 1,202 | 1,208.5 | -8 | -0.7% | 674,200 |
| 2024/02/22 | 1,205 | 1,228.5 | 1,205 | 1,216.5 | +11.5 | +1% | 826,300 |
| 2024/02/21 | 1,200 | 1,206.5 | 1,195 | 1,205 | +12 | +1% | 690,500 |
| 2024/02/20 | 1,188 | 1,198.5 | 1,185.5 | 1,193 | +6 | +0.5% | 528,600 |
| 2024/02/19 | 1,171.5 | 1,195.5 | 1,170 | 1,187 | +18 | +1.5% | 767,600 |
| 2024/02/16 | 1,169 | 1,181 | 1,160.5 | 1,169 | +9.5 | +0.8% | 1,145,400 |
| 2024/02/15 | 1,194 | 1,194 | 1,133 | 1,159.5 | -56.5 | -4.6% | 1,747,500 |
| 2024/02/14 | 1,258 | 1,258 | 1,215.5 | 1,216 | -43 | -3.4% | 1,014,600 |
| 2024/02/13 | 1,246.5 | 1,265 | 1,226 | 1,259 | +16 | +1.3% | 725,100 |
| 2024/02/09 | 1,232.5 | 1,256.5 | 1,225 | 1,243 | +17.5 | +1.4% | 1,037,000 |
| 2024/02/08 | 1,228.5 | 1,233.5 | 1,215.5 | 1,225.5 | -4 | -0.3% | 856,600 |
| 2024/02/07 | 1,233 | 1,242.5 | 1,219 | 1,229.5 | -7.5 | -0.6% | 754,700 |
| 2024/02/06 | 1,252 | 1,255 | 1,234 | 1,237 | -22 | -1.7% | 821,200 |
| 2024/02/05 | 1,282 | 1,290 | 1,258.5 | 1,259 | -17 | -1.3% | 848,900 |
| 2024/02/02 | 1,279 | 1,285 | 1,267.5 | 1,276 | -1.5 | -0.1% | 905,700 |
| 2024/02/01 | 1,255 | 1,284.5 | 1,253 | 1,277.5 | +22.5 | +1.8% | 671,300 |
| 2024/01/31 | 1,244 | 1,256.5 | 1,233 | 1,255 | +3.5 | +0.3% | 471,300 |
| 2024/01/30 | 1,254.5 | 1,259.5 | 1,249 | 1,251.5 | +1.5 | +0.1% | 420,200 |
| 2024/01/29 | 1,239 | 1,252 | 1,230 | 1,250 | +15 | +1.2% | 579,100 |
| 2024/01/26 | 1,225 | 1,248.5 | 1,223.5 | 1,235 | +10.5 | +0.9% | 759,600 |
| 2024/01/25 | 1,217.5 | 1,232 | 1,214.5 | 1,224.5 | +4.5 | +0.4% | 781,500 |
| 2024/01/24 | 1,248 | 1,250 | 1,215.5 | 1,220 | -27 | -2.2% | 797,100 |
| 2024/01/23 | 1,245 | 1,264 | 1,243 | 1,247 | +4.5 | +0.4% | 796,600 |
| 2024/01/22 | 1,258.5 | 1,266.5 | 1,235 | 1,242.5 | -14 | -1.1% | 776,600 |
| 2024/01/19 | 1,248 | 1,262.5 | 1,248 | 1,256.5 | +12 | +1% | 670,400 |
| 2024/01/18 | 1,235.5 | 1,252.5 | 1,234.5 | 1,244.5 | +9 | +0.7% | 712,100 |
| 2024/01/17 | 1,270 | 1,275 | 1,235.5 | 1,235.5 | -26.5 | -2.1% | 860,400 |
| 2024/01/16 | 1,285 | 1,288.5 | 1,262 | 1,262 | -16 | -1.3% | 801,100 |
| 2024/01/15 | 1,278 | 1,286.5 | 1,274.5 | 1,278 | -2 | -0.2% | 803,900 |
| 2024/01/12 | 1,279 | 1,288 | 1,269 | 1,280 | +31 | +2.5% | 1,858,200 |
| 2024/01/11 | 1,245 | 1,262 | 1,228 | 1,249 | +17 | +1.4% | 1,136,300 |
| 2024/01/10 | 1,229.5 | 1,239 | 1,222 | 1,232 | +12.5 | +1% | 673,900 |
| 2024/01/09 | 1,234.5 | 1,250.5 | 1,207 | 1,219.5 | -7 | -0.6% | 822,700 |
| 2024/01/05 | 1,235.5 | 1,241.5 | 1,226.5 | 1,226.5 | -2 | -0.2% | 676,700 |
| 2024/01/04 | 1,239 | 1,239 | 1,220.5 | 1,228.5 | -10.5 | -0.8% | 618,000 |
| 2023/12/29 | 1,239.5 | 1,248 | 1,230 | 1,239 | -1 | -0.1% | 563,500 |
| 2023/12/28 | 1,238 | 1,247 | 1,235 | 1,240 | -13 | -1% | 331,900 |
| 2023/12/27 | 1,243 | 1,258 | 1,241.5 | 1,253 | +18 | +1.5% | 468,200 |
| 2023/12/26 | 1,250 | 1,251.5 | 1,228 | 1,235 | -5.5 | -0.4% | 340,900 |
| 2023/12/25 | 1,250 | 1,250 | 1,216.5 | 1,240.5 | -5.5 | -0.4% | 388,800 |
| 2023/12/22 | 1,236 | 1,250.5 | 1,229.5 | 1,246 | +6.5 | +0.5% | 498,400 |
| 2023/12/21 | 1,239.5 | 1,245.5 | 1,229.5 | 1,239.5 | +8 | +0.6% | 684,000 |
| 2023/12/20 | 1,208.5 | 1,237 | 1,208 | 1,231.5 | +31 | +2.6% | 656,400 |
| 2023/12/19 | 1,200 | 1,203 | 1,185.5 | 1,200.5 | +5.5 | +0.5% | 369,400 |
| 2023/12/18 | 1,183 | 1,200.5 | 1,179.5 | 1,195 | +7 | +0.6% | 515,300 |
| 2023/12/15 | 1,200 | 1,203 | 1,181.5 | 1,188 | -15 | -1.2% | 896,200 |
| 2023/12/14 | 1,212.5 | 1,217.5 | 1,194.5 | 1,203 | -6 | -0.5% | 611,900 |
| 2023/12/13 | 1,227.5 | 1,228.5 | 1,206.5 | 1,209 | -12.5 | -1% | 555,800 |
| 2023/12/12 | 1,234.5 | 1,243.5 | 1,216 | 1,221.5 | -4.5 | -0.4% | 550,600 |
| 2023/12/11 | 1,216.5 | 1,233.5 | 1,214.5 | 1,226 | +14.5 | +1.2% | 609,100 |
51～
100
件表示中 / 3452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 | 107,500円 | -2.8% | -41.9% | 2.51% | 13.99倍 | 0.96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 |
| 伊藤米久 | 437,000円 | +1.5% | +1.8% | 3.32% | 15.49倍 | 0.87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 | 264,200円 | +8.6% | +27.9% | 2.08% | 16.86倍 | 1.88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 |
| 不二製油 | 239,300円 | +6.4% | -4.7% | 2.17% | 20.57倍 | 0.89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 |
| ニップン | 241,600円 | +9.4% | +45.1% | 2.32% | 7.69倍 | 0.92倍 |
|
製粉業界最古参、国内２位。業務用主体だが冷凍食品、健康食品など家庭用強化。アジア展開も |
市場注目の銘柄
チャート関連のコラム
