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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,268 | 1,284 | 1,263 | 1,265 | -11 | -0.9% | 981,300 |
| 2017/12/05 | 1,278 | 1,279 | 1,268 | 1,276 | ±0 | ±0% | 416,500 |
| 2017/12/04 | 1,272 | 1,284 | 1,269 | 1,276 | +9 | +0.7% | 553,900 |
| 2017/12/01 | 1,258 | 1,273 | 1,257 | 1,267 | +10 | +0.8% | 712,100 |
| 2017/11/30 | 1,265 | 1,271 | 1,252 | 1,257 | +3 | +0.2% | 1,001,700 |
| 2017/11/29 | 1,248 | 1,256 | 1,246 | 1,254 | +9 | +0.7% | 489,400 |
| 2017/11/28 | 1,239 | 1,249 | 1,234 | 1,245 | +8 | +0.6% | 652,700 |
| 2017/11/27 | 1,251 | 1,262 | 1,237 | 1,237 | -21 | -1.7% | 598,800 |
| 2017/11/24 | 1,251 | 1,269 | 1,246 | 1,258 | -13 | -1% | 532,100 |
| 2017/11/22 | 1,282 | 1,288 | 1,270 | 1,271 | -4 | -0.3% | 880,900 |
| 2017/11/21 | 1,278 | 1,281 | 1,270 | 1,275 | +1 | +0.1% | 785,000 |
| 2017/11/20 | 1,258 | 1,277 | 1,256 | 1,274 | +13 | +1% | 675,400 |
| 2017/11/17 | 1,264 | 1,286 | 1,256 | 1,261 | +4 | +0.3% | 1,081,700 |
| 2017/11/16 | 1,227 | 1,261 | 1,222 | 1,257 | +29 | +2.4% | 1,038,300 |
| 2017/11/15 | 1,228 | 1,243 | 1,224 | 1,228 | -7 | -0.6% | 975,500 |
| 2017/11/14 | 1,230 | 1,245 | 1,228 | 1,235 | +3 | +0.2% | 881,900 |
| 2017/11/13 | 1,246 | 1,266 | 1,232 | 1,232 | -13 | -1% | 906,300 |
| 2017/11/10 | 1,240 | 1,260 | 1,230 | 1,245 | -3 | -0.2% | 1,650,200 |
| 2017/11/09 | 1,256 | 1,281 | 1,237 | 1,248 | -25 | -2% | 1,701,500 |
| 2017/11/08 | 1,293 | 1,296 | 1,240 | 1,273 | +130 | +11.4% | 2,769,600 |
| 2017/11/07 | 1,138 | 1,147 | 1,106 | 1,143 | -7 | -0.6% | 1,307,600 |
| 2017/11/06 | 1,144 | 1,159 | 1,140 | 1,150 | +13 | +1.1% | 806,500 |
| 2017/11/02 | 1,135 | 1,139 | 1,127 | 1,137 | +7 | +0.6% | 802,600 |
| 2017/11/01 | 1,122 | 1,132 | 1,119 | 1,130 | +25 | +2.3% | 849,700 |
| 2017/10/31 | 1,108 | 1,115 | 1,098 | 1,105 | -7 | -0.6% | 1,058,300 |
| 2017/10/30 | 1,124 | 1,124 | 1,111 | 1,112 | -1 | -0.1% | 750,000 |
| 2017/10/27 | 1,106 | 1,118 | 1,102 | 1,113 | +15 | +1.4% | 626,800 |
| 2017/10/26 | 1,124 | 1,126 | 1,095 | 1,098 | -35 | -3.1% | 922,300 |
| 2017/10/25 | 1,112 | 1,143 | 1,105 | 1,133 | +63 | +5.9% | 2,139,400 |
| 2017/10/24 | 1,066 | 1,073 | 1,064 | 1,070 | +3 | +0.3% | 574,000 |
| 2017/10/23 | 1,071 | 1,071 | 1,060 | 1,067 | +10 | +0.9% | 583,500 |
| 2017/10/20 | 1,048 | 1,065 | 1,042 | 1,057 | +6 | +0.6% | 635,200 |
| 2017/10/19 | 1,063 | 1,064 | 1,051 | 1,051 | -8 | -0.8% | 335,500 |
| 2017/10/18 | 1,053 | 1,064 | 1,050 | 1,059 | +5 | +0.5% | 527,700 |
| 2017/10/17 | 1,069 | 1,072 | 1,051 | 1,054 | -9 | -0.8% | 574,300 |
| 2017/10/16 | 1,052 | 1,068 | 1,051 | 1,063 | +14 | +1.3% | 449,400 |
| 2017/10/13 | 1,043 | 1,052 | 1,037 | 1,049 | -1 | -0.1% | 1,259,700 |
| 2017/10/12 | 1,049 | 1,054 | 1,044 | 1,050 | +6 | +0.6% | 403,200 |
| 2017/10/11 | 1,036 | 1,046 | 1,036 | 1,044 | +7 | +0.7% | 311,400 |
| 2017/10/10 | 1,035 | 1,039 | 1,028 | 1,037 | -8 | -0.8% | 687,800 |
| 2017/10/06 | 1,065 | 1,069 | 1,045 | 1,045 | -18 | -1.7% | 721,700 |
| 2017/10/05 | 1,050 | 1,064 | 1,045 | 1,063 | +15 | +1.4% | 615,400 |
| 2017/10/04 | 1,036 | 1,052 | 1,036 | 1,048 | +14 | +1.4% | 617,200 |
| 2017/10/03 | 1,027 | 1,036 | 1,021 | 1,034 | +5 | +0.5% | 677,900 |
| 2017/10/02 | 1,029 | 1,032 | 1,027 | 1,029 | +2 | +0.2% | 433,700 |
| 2017/09/29 | 1,024 | 1,037 | 1,021 | 1,027 | -2 | -0.2% | 1,112,400 |
| 2017/09/28 | 1,031 | 1,035 | 1,023 | 1,029 | -4 | -0.4% | 645,900 |
| 2017/09/27 | 1,039 | 1,039 | 1,027 | 1,033 | -1 | -0.1% | 365,700 |
| 2017/09/26 | 1,024 | 1,039 | 1,023 | 1,034 | +12 | +1.2% | 601,200 |
| 2017/09/25 | 1,030 | 1,031 | 1,018 | 1,022 | -7 | -0.7% | 635,800 |
1701～
1750
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
