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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,111.5 | 1,120 | 1,103.5 | 1,106 | -5.5 | -0.5% | 254,000 |
| 2024/08/20 | 1,111.5 | 1,113 | 1,102 | 1,111.5 | +13.5 | +1.2% | 397,100 |
| 2024/08/19 | 1,103 | 1,104.5 | 1,097 | 1,098 | -7.5 | -0.7% | 346,900 |
| 2024/08/16 | 1,100 | 1,108 | 1,090.5 | 1,105.5 | +14 | +1.3% | 330,800 |
| 2024/08/15 | 1,079.5 | 1,095 | 1,079 | 1,091.5 | +12 | +1.1% | 541,400 |
| 2024/08/14 | 1,087 | 1,090 | 1,070 | 1,079.5 | +1.5 | +0.1% | 598,000 |
| 2024/08/13 | 1,067 | 1,081.5 | 1,053 | 1,078 | +9 | +0.8% | 907,100 |
| 2024/08/09 | 1,096.5 | 1,097 | 1,042.5 | 1,069 | -25 | -2.3% | 1,531,300 |
| 2024/08/08 | 1,074 | 1,117 | 1,074 | 1,094 | +11 | +1% | 633,600 |
| 2024/08/07 | 1,068.5 | 1,109 | 1,067 | 1,083 | ±0 | ±0% | 852,700 |
| 2024/08/06 | 1,065.5 | 1,100.5 | 1,056.5 | 1,083 | +67 | +6.6% | 1,522,600 |
| 2024/08/05 | 1,063 | 1,070 | 1,004 | 1,016 | -76.5 | -7% | 1,382,600 |
| 2024/08/02 | 1,108.5 | 1,113 | 1,086.5 | 1,092.5 | -25.5 | -2.3% | 925,400 |
| 2024/08/01 | 1,128 | 1,128 | 1,113.5 | 1,118 | -27 | -2.4% | 576,700 |
| 2024/07/31 | 1,120 | 1,145 | 1,115 | 1,145 | +23.5 | +2.1% | 1,165,000 |
| 2024/07/30 | 1,127.5 | 1,128 | 1,113.5 | 1,121.5 | -6.5 | -0.6% | 467,300 |
| 2024/07/29 | 1,127.5 | 1,130 | 1,119 | 1,128 | +9.5 | +0.8% | 520,200 |
| 2024/07/26 | 1,125.5 | 1,129.5 | 1,113.5 | 1,118.5 | -4 | -0.4% | 508,900 |
| 2024/07/25 | 1,109.5 | 1,128 | 1,105 | 1,122.5 | +7.5 | +0.7% | 774,200 |
| 2024/07/24 | 1,126 | 1,127 | 1,115 | 1,115 | -13.5 | -1.2% | 421,100 |
| 2024/07/23 | 1,125 | 1,129 | 1,118.5 | 1,128.5 | +3.5 | +0.3% | 332,200 |
| 2024/07/22 | 1,129 | 1,129 | 1,119.5 | 1,125 | -1 | -0.1% | 330,600 |
| 2024/07/19 | 1,136 | 1,136 | 1,121 | 1,126 | -12.5 | -1.1% | 355,300 |
| 2024/07/18 | 1,137 | 1,148.5 | 1,133.5 | 1,138.5 | +3.5 | +0.3% | 454,900 |
| 2024/07/17 | 1,125 | 1,135 | 1,124 | 1,135 | +11 | +1% | 421,300 |
| 2024/07/16 | 1,127.5 | 1,129 | 1,119.5 | 1,124 | -1.5 | -0.1% | 393,300 |
| 2024/07/12 | 1,119.5 | 1,133.5 | 1,117 | 1,125.5 | +5.5 | +0.5% | 564,800 |
| 2024/07/11 | 1,110 | 1,120 | 1,108 | 1,120 | +16.5 | +1.5% | 619,400 |
| 2024/07/10 | 1,092.5 | 1,103.5 | 1,092.5 | 1,103.5 | +3.5 | +0.3% | 385,500 |
| 2024/07/09 | 1,098.5 | 1,102 | 1,090.5 | 1,100 | -0.5 | ±0% | 524,000 |
| 2024/07/08 | 1,100 | 1,103 | 1,093.5 | 1,100.5 | +2.5 | +0.2% | 379,300 |
| 2024/07/05 | 1,113.5 | 1,115 | 1,098 | 1,098 | -13 | -1.2% | 460,200 |
| 2024/07/04 | 1,099 | 1,111 | 1,097 | 1,111 | +12 | +1.1% | 544,600 |
| 2024/07/03 | 1,091.5 | 1,099 | 1,086.5 | 1,099 | +6.5 | +0.6% | 402,200 |
| 2024/07/02 | 1,095 | 1,095.5 | 1,088 | 1,092.5 | -3.5 | -0.3% | 374,300 |
| 2024/07/01 | 1,097.5 | 1,102.5 | 1,091 | 1,096 | +5 | +0.5% | 388,100 |
| 2024/06/28 | 1,090 | 1,094 | 1,085.5 | 1,091 | +2.5 | +0.2% | 536,300 |
| 2024/06/27 | 1,083.5 | 1,091 | 1,081 | 1,088.5 | ±0 | ±0% | 279,700 |
| 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 |
151～
200
件表示中 / 3673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 | 116,100円 | +6.7% | -4.4% | 2.67% | 14.26倍 | 0.94倍 |
|
傘下に宝酒造やタカラバイオ。清酒・焼酎、みりん最大手。海外酒販や日本食材卸も収益柱に成長 |
| 不二製油 | 306,200円 | +16.1% | -60.1% | 1.70% | 94.01倍 | 1.23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 |
| 伊藤米久 | 403,500円 | +3.1% | -19.3% | 3.59% | 17.61倍 | 0.80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 | 249,900円 | +6.4% | +3.1% | 2.40% | 12.85倍 | 1.58倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
| アリアケ | 605,000円 | +4.7% | +6.4% | 1.82% | 24.70倍 | 1.58倍 |
|
畜産系エキスを原料とした天然調味料でトップ。抽出から加工まで一貫体制。日中欧で生産 |
市場注目の銘柄
チャート関連のコラム
