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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 1,216.5 | 1,224 | 1,210 | 1,213 | ±0 | ±0% | 350,700 |
| 2023/09/22 | 1,209.5 | 1,225.5 | 1,208 | 1,213 | -10.5 | -0.9% | 468,500 |
| 2023/09/21 | 1,231 | 1,241 | 1,217 | 1,223.5 | -15 | -1.2% | 525,200 |
| 2023/09/20 | 1,255.5 | 1,257.5 | 1,237 | 1,238.5 | -18.5 | -1.5% | 612,100 |
| 2023/09/19 | 1,279 | 1,279 | 1,254.5 | 1,257 | -22 | -1.7% | 561,100 |
| 2023/09/15 | 1,290 | 1,296 | 1,274 | 1,279 | +1.5 | +0.1% | 903,700 |
| 2023/09/14 | 1,265 | 1,280 | 1,260 | 1,277.5 | +20.5 | +1.6% | 687,300 |
| 2023/09/13 | 1,246 | 1,261 | 1,243 | 1,257 | +8 | +0.6% | 486,300 |
| 2023/09/12 | 1,248 | 1,253 | 1,242 | 1,249 | +7 | +0.6% | 428,300 |
| 2023/09/11 | 1,250 | 1,255.5 | 1,234.5 | 1,242 | -4.5 | -0.4% | 460,100 |
| 2023/09/08 | 1,261.5 | 1,266.5 | 1,236 | 1,246.5 | -0.5 | ±0% | 929,100 |
| 2023/09/07 | 1,249.5 | 1,259.5 | 1,237.5 | 1,247 | ±0 | ±0% | 506,000 |
| 2023/09/06 | 1,261 | 1,262.5 | 1,246 | 1,247 | -8 | -0.6% | 456,800 |
| 2023/09/05 | 1,245.5 | 1,264 | 1,230 | 1,255 | +3.5 | +0.3% | 833,900 |
| 2023/09/04 | 1,259 | 1,259 | 1,246.5 | 1,251.5 | -7.5 | -0.6% | 459,400 |
| 2023/09/01 | 1,255.5 | 1,268.5 | 1,247.5 | 1,259 | +1.5 | +0.1% | 506,700 |
| 2023/08/31 | 1,253 | 1,262.5 | 1,245 | 1,257.5 | +1 | +0.1% | 619,600 |
| 2023/08/30 | 1,264 | 1,269.5 | 1,255.5 | 1,256.5 | -6 | -0.5% | 528,300 |
| 2023/08/29 | 1,274 | 1,278 | 1,251.5 | 1,262.5 | -7.5 | -0.6% | 439,400 |
| 2023/08/28 | 1,263.5 | 1,275 | 1,257 | 1,270 | +18.5 | +1.5% | 510,800 |
| 2023/08/25 | 1,282 | 1,282 | 1,251.5 | 1,251.5 | -43.5 | -3.4% | 476,600 |
| 2023/08/24 | 1,280.5 | 1,295 | 1,280 | 1,295 | +8 | +0.6% | 349,400 |
| 2023/08/23 | 1,265 | 1,290 | 1,260 | 1,287 | +15.5 | +1.2% | 457,800 |
| 2023/08/22 | 1,267 | 1,275 | 1,257.5 | 1,271.5 | +4.5 | +0.4% | 473,600 |
| 2023/08/21 | 1,274 | 1,279 | 1,264.5 | 1,267 | -2.5 | -0.2% | 370,600 |
| 2023/08/18 | 1,281 | 1,285 | 1,257.5 | 1,269.5 | -22.5 | -1.7% | 310,500 |
| 2023/08/17 | 1,306.5 | 1,308 | 1,281 | 1,292 | -15.5 | -1.2% | 386,900 |
| 2023/08/16 | 1,287.5 | 1,311.5 | 1,280.5 | 1,307.5 | +10 | +0.8% | 370,500 |
| 2023/08/15 | 1,290 | 1,306 | 1,281 | 1,297.5 | +10.5 | +0.8% | 413,600 |
| 2023/08/14 | 1,297 | 1,305 | 1,281 | 1,287 | -2 | -0.2% | 506,400 |
| 2023/08/10 | 1,269 | 1,290 | 1,260.5 | 1,289 | +3 | +0.2% | 974,500 |
| 2023/08/09 | 1,303 | 1,324 | 1,278.5 | 1,286 | -27.5 | -2.1% | 931,000 |
| 2023/08/08 | 1,264.5 | 1,314 | 1,262.5 | 1,313.5 | +66 | +5.3% | 871,600 |
| 2023/08/07 | 1,240 | 1,250.5 | 1,229 | 1,247.5 | +5.5 | +0.4% | 401,200 |
| 2023/08/04 | 1,227.5 | 1,242 | 1,222.5 | 1,242 | +12 | +1% | 438,000 |
| 2023/08/03 | 1,250 | 1,250 | 1,223.5 | 1,230 | -26 | -2.1% | 509,500 |
| 2023/08/02 | 1,263 | 1,277.5 | 1,251 | 1,256 | -14 | -1.1% | 505,900 |
| 2023/08/01 | 1,252 | 1,270.5 | 1,252 | 1,270 | +18.5 | +1.5% | 528,900 |
| 2023/07/31 | 1,250 | 1,257 | 1,241 | 1,251.5 | +21 | +1.7% | 700,000 |
| 2023/07/28 | 1,220 | 1,238 | 1,200.5 | 1,230.5 | -1.5 | -0.1% | 793,600 |
| 2023/07/27 | 1,219 | 1,233.5 | 1,210 | 1,232 | +13 | +1.1% | 572,800 |
| 2023/07/26 | 1,221 | 1,222.5 | 1,204 | 1,219 | -3 | -0.2% | 310,900 |
| 2023/07/25 | 1,216 | 1,223.5 | 1,202.5 | 1,222 | +9 | +0.7% | 574,400 |
| 2023/07/24 | 1,196 | 1,213 | 1,193 | 1,213 | +26 | +2.2% | 565,100 |
| 2023/07/21 | 1,186.5 | 1,189.5 | 1,170.5 | 1,187 | +6 | +0.5% | 403,700 |
| 2023/07/20 | 1,190 | 1,194 | 1,179 | 1,181 | -7 | -0.6% | 363,700 |
| 2023/07/19 | 1,184 | 1,189.5 | 1,174 | 1,188 | +12.5 | +1.1% | 561,100 |
| 2023/07/18 | 1,161 | 1,176.5 | 1,160 | 1,175.5 | +16.5 | +1.4% | 629,200 |
| 2023/07/14 | 1,146.5 | 1,169.5 | 1,146.5 | 1,159 | +16.5 | +1.4% | 933,500 |
| 2023/07/13 | 1,150 | 1,153 | 1,139.5 | 1,142.5 | -5 | -0.4% | 430,000 |
151～
200
件表示中 / 3451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 | 107,200円 | -2.8% | -41.9% | 2.52% | 13.96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 | 434,500円 | +1.5% | +1.8% | 3.34% | 15.41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 | 262,600円 | +8.6% | +27.9% | 2.09% | 16.76倍 | 1.87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 | 237,600円 | -1.3% | +54.8% | 2.19% | 31.42倍 | 0.88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 | 243,800円 | +9.4% | +45.1% | 2.30% | 7.76倍 | 0.93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
