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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,036 | 1,055 | 1,033 | 1,053 | +17 | +1.6% | 751,400 |
| 2017/08/25 | 1,043 | 1,044 | 1,033 | 1,036 | -6 | -0.6% | 382,300 |
| 2017/08/24 | 1,035 | 1,044 | 1,033 | 1,042 | -1 | -0.1% | 322,700 |
| 2017/08/23 | 1,042 | 1,046 | 1,036 | 1,043 | +7 | +0.7% | 358,500 |
| 2017/08/22 | 1,044 | 1,047 | 1,036 | 1,036 | -17 | -1.6% | 322,400 |
| 2017/08/21 | 1,044 | 1,060 | 1,044 | 1,053 | +5 | +0.5% | 444,100 |
| 2017/08/18 | 1,043 | 1,053 | 1,039 | 1,048 | -9 | -0.9% | 389,700 |
| 2017/08/17 | 1,051 | 1,062 | 1,048 | 1,057 | +3 | +0.3% | 392,400 |
| 2017/08/16 | 1,052 | 1,062 | 1,052 | 1,054 | -8 | -0.8% | 337,000 |
| 2017/08/15 | 1,068 | 1,071 | 1,057 | 1,062 | +4 | +0.4% | 516,100 |
| 2017/08/14 | 1,060 | 1,068 | 1,045 | 1,058 | -21 | -1.9% | 871,400 |
| 2017/08/10 | 1,081 | 1,086 | 1,071 | 1,079 | +4 | +0.4% | 556,300 |
| 2017/08/09 | 1,070 | 1,079 | 1,066 | 1,075 | -4 | -0.4% | 568,800 |
| 2017/08/08 | 1,078 | 1,084 | 1,074 | 1,079 | +3 | +0.3% | 480,500 |
| 2017/08/07 | 1,065 | 1,078 | 1,061 | 1,076 | +8 | +0.7% | 372,700 |
| 2017/08/04 | 1,081 | 1,085 | 1,065 | 1,068 | -16 | -1.5% | 446,700 |
| 2017/08/03 | 1,084 | 1,087 | 1,076 | 1,084 | -4 | -0.4% | 615,700 |
| 2017/08/02 | 1,111 | 1,112 | 1,087 | 1,088 | -18 | -1.6% | 677,400 |
| 2017/08/01 | 1,100 | 1,118 | 1,095 | 1,106 | +4 | +0.4% | 578,700 |
| 2017/07/31 | 1,113 | 1,126 | 1,101 | 1,102 | -41 | -3.6% | 1,039,700 |
| 2017/07/28 | 1,177 | 1,177 | 1,131 | 1,143 | +35 | +3.2% | 1,144,000 |
| 2017/07/27 | 1,106 | 1,116 | 1,105 | 1,108 | -12 | -1.1% | 513,800 |
| 2017/07/26 | 1,122 | 1,123 | 1,116 | 1,120 | +1 | +0.1% | 429,200 |
| 2017/07/25 | 1,119 | 1,125 | 1,113 | 1,119 | -3 | -0.3% | 665,700 |
| 2017/07/24 | 1,126 | 1,126 | 1,118 | 1,122 | -10 | -0.9% | 498,700 |
| 2017/07/21 | 1,137 | 1,140 | 1,129 | 1,132 | -12 | -1% | 579,600 |
| 2017/07/20 | 1,140 | 1,147 | 1,138 | 1,144 | +1 | +0.1% | 425,800 |
| 2017/07/19 | 1,145 | 1,156 | 1,142 | 1,143 | -3 | -0.3% | 356,700 |
| 2017/07/18 | 1,154 | 1,156 | 1,143 | 1,146 | -13 | -1.1% | 392,700 |
| 2017/07/14 | 1,160 | 1,167 | 1,152 | 1,159 | +9 | +0.8% | 672,700 |
| 2017/07/13 | 1,159 | 1,159 | 1,146 | 1,150 | -5 | -0.4% | 437,600 |
| 2017/07/12 | 1,170 | 1,170 | 1,151 | 1,155 | -21 | -1.8% | 428,500 |
| 2017/07/11 | 1,163 | 1,179 | 1,161 | 1,176 | +8 | +0.7% | 301,900 |
| 2017/07/10 | 1,169 | 1,173 | 1,165 | 1,168 | +5 | +0.4% | 440,000 |
| 2017/07/07 | 1,169 | 1,172 | 1,157 | 1,163 | -12 | -1% | 560,000 |
| 2017/07/06 | 1,172 | 1,188 | 1,171 | 1,175 | -3 | -0.3% | 386,700 |
| 2017/07/05 | 1,176 | 1,180 | 1,168 | 1,178 | -6 | -0.5% | 318,800 |
| 2017/07/04 | 1,197 | 1,198 | 1,180 | 1,184 | -4 | -0.3% | 530,000 |
| 2017/07/03 | 1,170 | 1,192 | 1,165 | 1,188 | +18 | +1.5% | 652,800 |
| 2017/06/30 | 1,183 | 1,183 | 1,162 | 1,170 | -24 | -2% | 647,000 |
| 2017/06/29 | 1,205 | 1,206 | 1,191 | 1,194 | -4 | -0.3% | 360,500 |
| 2017/06/28 | 1,201 | 1,208 | 1,198 | 1,198 | -8 | -0.7% | 394,500 |
| 2017/06/27 | 1,212 | 1,215 | 1,199 | 1,206 | +4 | +0.3% | 456,400 |
| 2017/06/26 | 1,198 | 1,209 | 1,195 | 1,202 | +4 | +0.3% | 534,800 |
| 2017/06/23 | 1,210 | 1,210 | 1,196 | 1,198 | -9 | -0.7% | 396,300 |
| 2017/06/22 | 1,218 | 1,221 | 1,205 | 1,207 | -22 | -1.8% | 468,800 |
| 2017/06/21 | 1,233 | 1,238 | 1,226 | 1,229 | -7 | -0.6% | 444,600 |
| 2017/06/20 | 1,230 | 1,237 | 1,225 | 1,236 | +13 | +1.1% | 658,200 |
| 2017/06/19 | 1,225 | 1,226 | 1,213 | 1,223 | +3 | +0.2% | 491,900 |
| 2017/06/16 | 1,220 | 1,222 | 1,211 | 1,220 | +7 | +0.6% | 862,700 |
1951～
2000
件表示中 / 3768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 | 180,600円 | +10.6% | +0.1% | 1.72% | 21.37倍 | 1.42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 |
| ニチレイ | 174,100円 | -0.3% | +14.9% | 2.70% | 14.79倍 | 1.68倍 |
|
冷蔵倉庫と冷凍食品で首位。第２の柱・低温物流は欧州でも成長中。水産、畜産も手がける |
| カルビー | 276,100円 | +7.0% | +1.9% | 2.17% | 16.83倍 | 1.68倍 |
|
スナック菓子最大手。ポテトチップスやじゃがりこ、シリアルなど展開。米、中、英など海外展開 |
| グリコ | 491,900円 | +9.9% | +1.1% | 1.93% | 39.15倍 | 1.18倍 |
|
「ポッキー」などチョコ、ビスケット菓子メーカー大手。冷菓や乳製品、加工食品も。海外も展開 |
| 伊藤米久 | 566,000円 | +4.2% | +32.5% | 5.65% | 18.36倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
