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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,094 | 1,095 | 1,087 | 1,088.5 | +2 | +0.2% | 450,700 |
| 2024/06/25 | 1,081 | 1,091 | 1,076 | 1,086.5 | +13 | +1.2% | 547,400 |
| 2024/06/24 | 1,072 | 1,079.5 | 1,065.5 | 1,073.5 | +13.5 | +1.3% | 738,800 |
| 2024/06/21 | 1,056.5 | 1,070 | 1,056.5 | 1,060 | +4 | +0.4% | 1,027,500 |
| 2024/06/20 | 1,061.5 | 1,067.5 | 1,053 | 1,056 | -5.5 | -0.5% | 276,700 |
| 2024/06/19 | 1,063.5 | 1,065 | 1,058 | 1,061.5 | -2.5 | -0.2% | 223,600 |
| 2024/06/18 | 1,069.5 | 1,072 | 1,063 | 1,064 | +1 | +0.1% | 512,500 |
| 2024/06/17 | 1,062 | 1,064.5 | 1,053 | 1,063 | +4.5 | +0.4% | 543,100 |
| 2024/06/14 | 1,059 | 1,068 | 1,054 | 1,058.5 | -2.5 | -0.2% | 615,500 |
| 2024/06/13 | 1,069.5 | 1,069.5 | 1,058 | 1,061 | -5 | -0.5% | 471,700 |
| 2024/06/12 | 1,066.5 | 1,072 | 1,059 | 1,066 | +10.5 | +1% | 522,500 |
| 2024/06/11 | 1,060 | 1,076.5 | 1,055.5 | 1,055.5 | -5 | -0.5% | 487,600 |
| 2024/06/10 | 1,058 | 1,062.5 | 1,053 | 1,060.5 | +1 | +0.1% | 427,600 |
| 2024/06/07 | 1,059.5 | 1,063 | 1,054 | 1,059.5 | -0.5 | ±0% | 374,100 |
| 2024/06/06 | 1,079 | 1,080.5 | 1,042 | 1,060 | -24 | -2.2% | 1,290,600 |
| 2024/06/05 | 1,092 | 1,094.5 | 1,083.5 | 1,084 | -3 | -0.3% | 843,900 |
| 2024/06/04 | 1,081 | 1,087 | 1,076.5 | 1,087 | +1.5 | +0.1% | 777,800 |
| 2024/06/03 | 1,073 | 1,086.5 | 1,072 | 1,085.5 | +26 | +2.5% | 657,700 |
| 2024/05/31 | 1,054.5 | 1,060.5 | 1,051 | 1,059.5 | +9.5 | +0.9% | 1,103,300 |
| 2024/05/30 | 1,045.5 | 1,051 | 1,039 | 1,050 | +0.5 | ±0% | 477,300 |
| 2024/05/29 | 1,058 | 1,061 | 1,047.5 | 1,049.5 | -15 | -1.4% | 698,500 |
| 2024/05/28 | 1,069 | 1,069 | 1,060 | 1,064.5 | -4 | -0.4% | 476,800 |
| 2024/05/27 | 1,068 | 1,069 | 1,056.5 | 1,068.5 | +0.5 | ±0% | 463,700 |
| 2024/05/24 | 1,075 | 1,079 | 1,065.5 | 1,068 | -9.5 | -0.9% | 538,700 |
| 2024/05/23 | 1,076 | 1,078 | 1,069.5 | 1,077.5 | ±0 | ±0% | 365,800 |
| 2024/05/22 | 1,085.5 | 1,086 | 1,075.5 | 1,077.5 | -8.5 | -0.8% | 594,800 |
| 2024/05/21 | 1,079 | 1,091 | 1,077.5 | 1,086 | +4 | +0.4% | 490,300 |
| 2024/05/20 | 1,088 | 1,089 | 1,079 | 1,082 | -8 | -0.7% | 624,200 |
| 2024/05/17 | 1,077 | 1,091 | 1,072.5 | 1,090 | +11 | +1% | 605,600 |
| 2024/05/16 | 1,080 | 1,080 | 1,065 | 1,079 | -4 | -0.4% | 674,700 |
| 2024/05/15 | 1,095 | 1,103 | 1,082.5 | 1,083 | -8 | -0.7% | 777,200 |
| 2024/05/14 | 1,095 | 1,099 | 1,084 | 1,091 | +1.5 | +0.1% | 904,200 |
| 2024/05/13 | 1,080 | 1,097.5 | 1,069.5 | 1,089.5 | +14 | +1.3% | 1,118,700 |
| 2024/05/10 | 1,067 | 1,076 | 1,066 | 1,075.5 | +9.5 | +0.9% | 957,100 |
| 2024/05/09 | 1,063 | 1,070.5 | 1,058.5 | 1,066 | +11 | +1% | 1,032,300 |
| 2024/05/08 | 1,058.5 | 1,061.5 | 1,053 | 1,055 | -1.5 | -0.1% | 963,300 |
| 2024/05/07 | 1,046.5 | 1,063 | 1,046.5 | 1,056.5 | +10.5 | +1% | 1,136,600 |
| 2024/05/02 | 1,055.5 | 1,057.5 | 1,041.5 | 1,046 | -4 | -0.4% | 783,600 |
| 2024/05/01 | 1,042 | 1,053.5 | 1,040.5 | 1,050 | +13.5 | +1.3% | 938,700 |
| 2024/04/30 | 1,038 | 1,038.5 | 1,023.5 | 1,036.5 | +9 | +0.9% | 935,000 |
| 2024/04/26 | 1,022.5 | 1,027.5 | 1,015 | 1,027.5 | +4 | +0.4% | 687,400 |
| 2024/04/25 | 1,034 | 1,034.5 | 1,022.5 | 1,023.5 | -10.5 | -1% | 737,200 |
| 2024/04/24 | 1,025 | 1,034.5 | 1,017.5 | 1,034 | +10.5 | +1% | 1,005,100 |
| 2024/04/23 | 1,022 | 1,024 | 1,015 | 1,023.5 | +8.5 | +0.8% | 1,162,700 |
| 2024/04/22 | 1,014 | 1,018 | 1,006.5 | 1,015 | +15 | +1.5% | 781,500 |
| 2024/04/19 | 1,011.5 | 1,012.5 | 996.1 | 1,000 | -13.5 | -1.3% | 1,598,200 |
| 2024/04/18 | 1,015 | 1,020.5 | 1,009 | 1,013.5 | +1.5 | +0.1% | 808,500 |
| 2024/04/17 | 1,021.5 | 1,022 | 1,008 | 1,012 | -9.5 | -0.9% | 1,057,000 |
| 2024/04/16 | 1,016 | 1,026.5 | 1,010.5 | 1,021.5 | +0.5 | ±0% | 1,786,800 |
| 2024/04/15 | 1,024 | 1,026 | 1,015 | 1,021 | -6 | -0.6% | 901,100 |
101～
150
件表示中 / 3585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 | 122,800円 | +6.7% | +12.7% | 2.52% | 13.94倍 | 0.99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 | 296,100円 | +2.4% | +0.3% | 3.04% | 13.74倍 | 0.88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 | 270,300円 | +6.4% | +3.1% | 2.22% | 13.89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 | 377,500円 | +3.1% | -7.8% | 3.84% | 14.28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 | 267,800円 | +4.1% | +2.1% | 3.73% | 13.30倍 | 0.75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
