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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,366 | 1,376 | 1,324 | 1,330 | -31 | -2.3% | 1,150,800 |
| 2018/07/17 | 1,327 | 1,370 | 1,327 | 1,361 | +30 | +2.3% | 773,600 |
| 2018/07/13 | 1,332 | 1,342 | 1,307 | 1,331 | +18 | +1.4% | 982,900 |
| 2018/07/12 | 1,330 | 1,344 | 1,311 | 1,313 | -22 | -1.6% | 872,000 |
| 2018/07/11 | 1,348 | 1,351 | 1,324 | 1,335 | -24 | -1.8% | 694,300 |
| 2018/07/10 | 1,378 | 1,384 | 1,357 | 1,359 | -20 | -1.5% | 646,700 |
| 2018/07/09 | 1,368 | 1,395 | 1,362 | 1,379 | +5 | +0.4% | 503,100 |
| 2018/07/06 | 1,382 | 1,400 | 1,369 | 1,374 | -2 | -0.1% | 671,300 |
| 2018/07/05 | 1,395 | 1,403 | 1,365 | 1,376 | -17 | -1.2% | 644,500 |
| 2018/07/04 | 1,373 | 1,399 | 1,367 | 1,393 | +6 | +0.4% | 522,300 |
| 2018/07/03 | 1,403 | 1,428 | 1,375 | 1,387 | -13 | -0.9% | 752,400 |
| 2018/07/02 | 1,465 | 1,465 | 1,396 | 1,400 | -64 | -4.4% | 691,200 |
| 2018/06/29 | 1,476 | 1,484 | 1,455 | 1,464 | -13 | -0.9% | 708,300 |
| 2018/06/28 | 1,481 | 1,482 | 1,457 | 1,477 | -13 | -0.9% | 572,900 |
| 2018/06/27 | 1,485 | 1,498 | 1,472 | 1,490 | +9 | +0.6% | 453,600 |
| 2018/06/26 | 1,456 | 1,484 | 1,453 | 1,481 | +11 | +0.7% | 496,500 |
| 2018/06/25 | 1,489 | 1,489 | 1,466 | 1,470 | -12 | -0.8% | 488,000 |
| 2018/06/22 | 1,483 | 1,487 | 1,467 | 1,482 | -3 | -0.2% | 458,200 |
| 2018/06/21 | 1,469 | 1,492 | 1,467 | 1,485 | +5 | +0.3% | 489,000 |
| 2018/06/20 | 1,450 | 1,482 | 1,443 | 1,480 | +25 | +1.7% | 569,100 |
| 2018/06/19 | 1,469 | 1,476 | 1,455 | 1,455 | -29 | -2% | 640,700 |
| 2018/06/18 | 1,464 | 1,485 | 1,461 | 1,484 | +24 | +1.6% | 652,000 |
| 2018/06/15 | 1,457 | 1,468 | 1,443 | 1,460 | +17 | +1.2% | 546,400 |
| 2018/06/14 | 1,454 | 1,456 | 1,431 | 1,443 | -15 | -1% | 604,300 |
| 2018/06/13 | 1,474 | 1,483 | 1,454 | 1,458 | -16 | -1.1% | 671,400 |
| 2018/06/12 | 1,435 | 1,481 | 1,428 | 1,474 | +49 | +3.4% | 1,087,700 |
| 2018/06/11 | 1,397 | 1,427 | 1,386 | 1,425 | +38 | +2.7% | 956,600 |
| 2018/06/08 | 1,370 | 1,408 | 1,362 | 1,387 | +31 | +2.3% | 1,617,400 |
| 2018/06/07 | 1,338 | 1,358 | 1,332 | 1,356 | +25 | +1.9% | 763,200 |
| 2018/06/06 | 1,324 | 1,336 | 1,316 | 1,331 | +7 | +0.5% | 480,500 |
| 2018/06/05 | 1,325 | 1,332 | 1,315 | 1,324 | +6 | +0.5% | 450,000 |
| 2018/06/04 | 1,310 | 1,320 | 1,307 | 1,318 | +14 | +1.1% | 539,800 |
| 2018/06/01 | 1,288 | 1,317 | 1,281 | 1,304 | +9 | +0.7% | 827,800 |
| 2018/05/31 | 1,290 | 1,301 | 1,277 | 1,295 | +20 | +1.6% | 1,132,500 |
| 2018/05/30 | 1,290 | 1,291 | 1,265 | 1,275 | -25 | -1.9% | 746,700 |
| 2018/05/29 | 1,300 | 1,309 | 1,292 | 1,300 | -5 | -0.4% | 435,700 |
| 2018/05/28 | 1,308 | 1,319 | 1,294 | 1,305 | -16 | -1.2% | 538,800 |
| 2018/05/25 | 1,310 | 1,324 | 1,301 | 1,321 | -2 | -0.2% | 595,300 |
| 2018/05/24 | 1,324 | 1,333 | 1,308 | 1,323 | -6 | -0.5% | 695,500 |
| 2018/05/23 | 1,341 | 1,350 | 1,321 | 1,329 | -12 | -0.9% | 649,900 |
| 2018/05/22 | 1,350 | 1,350 | 1,323 | 1,341 | -14 | -1% | 834,500 |
| 2018/05/21 | 1,376 | 1,385 | 1,353 | 1,355 | -21 | -1.5% | 873,900 |
| 2018/05/18 | 1,450 | 1,450 | 1,372 | 1,376 | -67 | -4.6% | 1,766,400 |
| 2018/05/17 | 1,415 | 1,447 | 1,413 | 1,443 | +28 | +2% | 809,800 |
| 2018/05/16 | 1,422 | 1,430 | 1,407 | 1,415 | -16 | -1.1% | 556,000 |
| 2018/05/15 | 1,420 | 1,456 | 1,408 | 1,431 | +2 | +0.1% | 1,065,500 |
| 2018/05/14 | 1,475 | 1,478 | 1,346 | 1,429 | +134 | +10.3% | 2,225,900 |
| 2018/05/11 | 1,310 | 1,320 | 1,266 | 1,295 | -16 | -1.2% | 1,156,000 |
| 2018/05/10 | 1,292 | 1,312 | 1,289 | 1,311 | +19 | +1.5% | 583,300 |
| 2018/05/09 | 1,329 | 1,330 | 1,288 | 1,292 | -29 | -2.2% | 706,900 |
1551～
1600
件表示中 / 3586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 | 121,500円 | +6.7% | +12.7% | 2.55% | 13.79倍 | 0.98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 | 293,500円 | +2.4% | +0.3% | 3.07% | 13.62倍 | 0.87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 | 270,500円 | +6.4% | +3.1% | 2.22% | 13.90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 | 377,000円 | +3.1% | -7.8% | 3.85% | 14.26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 | 271,200円 | +4.1% | +2.1% | 3.69% | 13.47倍 | 0.76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
