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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,203.5 | 1,211.5 | 1,201 | 1,211.5 | -3 | -0.2% | 857,700 |
| 2023/12/07 | 1,220 | 1,226 | 1,202 | 1,214.5 | -19.5 | -1.6% | 562,700 |
| 2023/12/06 | 1,212 | 1,235 | 1,208.5 | 1,234 | +22 | +1.8% | 579,300 |
| 2023/12/05 | 1,203.5 | 1,216.5 | 1,203 | 1,212 | +4 | +0.3% | 470,900 |
| 2023/12/04 | 1,197 | 1,214.5 | 1,189 | 1,208 | +4.5 | +0.4% | 448,000 |
| 2023/12/01 | 1,230 | 1,234 | 1,203.5 | 1,203.5 | -11.5 | -0.9% | 505,800 |
| 2023/11/30 | 1,183.5 | 1,219.5 | 1,181.5 | 1,215 | +23.5 | +2% | 797,900 |
| 2023/11/29 | 1,188 | 1,194.5 | 1,183 | 1,191.5 | +3 | +0.3% | 374,300 |
| 2023/11/28 | 1,192 | 1,193 | 1,176.5 | 1,188.5 | -3.5 | -0.3% | 543,900 |
| 2023/11/27 | 1,202.5 | 1,202.5 | 1,182 | 1,192 | +4 | +0.3% | 415,400 |
| 2023/11/24 | 1,222 | 1,224.5 | 1,188 | 1,188 | -26 | -2.1% | 667,700 |
| 2023/11/22 | 1,181.5 | 1,216.5 | 1,176 | 1,214 | +32.5 | +2.8% | 675,400 |
| 2023/11/21 | 1,164 | 1,185.5 | 1,152 | 1,181.5 | +18.5 | +1.6% | 741,700 |
| 2023/11/20 | 1,199 | 1,203 | 1,162 | 1,163 | -37 | -3.1% | 801,300 |
| 2023/11/17 | 1,182.5 | 1,202.5 | 1,182.5 | 1,200 | +12 | +1% | 446,000 |
| 2023/11/16 | 1,220.5 | 1,226.5 | 1,188 | 1,188 | -36.5 | -3% | 539,900 |
| 2023/11/15 | 1,208 | 1,234 | 1,206.5 | 1,224.5 | +19.5 | +1.6% | 717,800 |
| 2023/11/14 | 1,217 | 1,219.5 | 1,202 | 1,205 | -0.5 | ±0% | 644,600 |
| 2023/11/13 | 1,238 | 1,240.5 | 1,204 | 1,205.5 | -19 | -1.6% | 742,500 |
| 2023/11/10 | 1,195 | 1,228 | 1,182.5 | 1,224.5 | -55.5 | -4.3% | 1,464,500 |
| 2023/11/09 | 1,282 | 1,287 | 1,268.5 | 1,280 | -2 | -0.2% | 716,200 |
| 2023/11/08 | 1,277.5 | 1,285 | 1,265.5 | 1,282 | +22 | +1.7% | 956,200 |
| 2023/11/07 | 1,270 | 1,288 | 1,258 | 1,260 | -10.5 | -0.8% | 477,600 |
| 2023/11/06 | 1,288 | 1,295 | 1,266 | 1,270.5 | +10.5 | +0.8% | 664,500 |
| 2023/11/02 | 1,289 | 1,290 | 1,257 | 1,260 | -13 | -1% | 501,500 |
| 2023/11/01 | 1,276 | 1,280 | 1,263.5 | 1,273 | +22 | +1.8% | 557,400 |
| 2023/10/31 | 1,220 | 1,256 | 1,220 | 1,251 | +25 | +2% | 544,200 |
| 2023/10/30 | 1,219.5 | 1,226 | 1,207.5 | 1,226 | -7.5 | -0.6% | 500,100 |
| 2023/10/27 | 1,222 | 1,235 | 1,210 | 1,233.5 | +12 | +1% | 601,600 |
| 2023/10/26 | 1,205 | 1,225.5 | 1,203 | 1,221.5 | +5 | +0.4% | 476,700 |
| 2023/10/25 | 1,231.5 | 1,236.5 | 1,211.5 | 1,216.5 | -2.5 | -0.2% | 309,700 |
| 2023/10/24 | 1,219 | 1,224.5 | 1,194.5 | 1,219 | +4.5 | +0.4% | 555,500 |
| 2023/10/23 | 1,217 | 1,221 | 1,204.5 | 1,214.5 | -2 | -0.2% | 418,900 |
| 2023/10/20 | 1,199 | 1,231 | 1,196.5 | 1,216.5 | +17 | +1.4% | 576,600 |
| 2023/10/19 | 1,200 | 1,216.5 | 1,187.5 | 1,199.5 | -18.5 | -1.5% | 316,900 |
| 2023/10/18 | 1,232.5 | 1,238 | 1,214.5 | 1,218 | -8 | -0.7% | 437,900 |
| 2023/10/17 | 1,225.5 | 1,239 | 1,220.5 | 1,226 | +13 | +1.1% | 443,700 |
| 2023/10/16 | 1,226.5 | 1,229 | 1,210 | 1,213 | -23.5 | -1.9% | 358,600 |
| 2023/10/13 | 1,252 | 1,255 | 1,233.5 | 1,236.5 | -31.5 | -2.5% | 651,300 |
| 2023/10/12 | 1,254.5 | 1,272 | 1,249 | 1,268 | +21.5 | +1.7% | 574,300 |
| 2023/10/11 | 1,263 | 1,264 | 1,242 | 1,246.5 | -12.5 | -1% | 449,000 |
| 2023/10/10 | 1,257 | 1,268 | 1,244.5 | 1,259 | +17.5 | +1.4% | 568,000 |
| 2023/10/06 | 1,213 | 1,248 | 1,208 | 1,241.5 | +32.5 | +2.7% | 841,700 |
| 2023/10/05 | 1,172.5 | 1,209.5 | 1,170.5 | 1,209 | +43.5 | +3.7% | 638,700 |
| 2023/10/04 | 1,166 | 1,179 | 1,161 | 1,165.5 | -11 | -0.9% | 779,200 |
| 2023/10/03 | 1,198 | 1,206.5 | 1,175.5 | 1,176.5 | -22.5 | -1.9% | 692,800 |
| 2023/10/02 | 1,201.5 | 1,233 | 1,199 | 1,199 | -2 | -0.2% | 744,100 |
| 2023/09/29 | 1,226 | 1,232 | 1,193 | 1,201 | -25.5 | -2.1% | 1,277,400 |
| 2023/09/28 | 1,223 | 1,242 | 1,217 | 1,226.5 | +1 | +0.1% | 737,300 |
| 2023/09/27 | 1,211.5 | 1,225.5 | 1,205.5 | 1,225.5 | +13.5 | +1.1% | 694,300 |
101～
150
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
