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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,204 | 1,218 | 1,195 | 1,213 | +12 | +1% | 571,300 |
| 2017/03/31 | 1,218 | 1,221 | 1,199 | 1,201 | -16 | -1.3% | 823,900 |
| 2017/03/30 | 1,230 | 1,236 | 1,213 | 1,217 | -19 | -1.5% | 490,800 |
| 2017/03/29 | 1,243 | 1,247 | 1,229 | 1,236 | -19 | -1.5% | 563,700 |
| 2017/03/28 | 1,234 | 1,256 | 1,230 | 1,255 | +34 | +2.8% | 874,600 |
| 2017/03/27 | 1,226 | 1,228 | 1,213 | 1,221 | -6 | -0.5% | 527,200 |
| 2017/03/24 | 1,222 | 1,236 | 1,218 | 1,227 | -4 | -0.3% | 690,200 |
| 2017/03/23 | 1,233 | 1,233 | 1,221 | 1,231 | +7 | +0.6% | 359,700 |
| 2017/03/22 | 1,225 | 1,238 | 1,218 | 1,224 | -12 | -1% | 720,900 |
| 2017/03/21 | 1,218 | 1,245 | 1,217 | 1,236 | +12 | +1% | 627,400 |
| 2017/03/17 | 1,224 | 1,230 | 1,217 | 1,224 | -8 | -0.6% | 768,200 |
| 2017/03/16 | 1,223 | 1,236 | 1,216 | 1,232 | -2 | -0.2% | 438,300 |
| 2017/03/15 | 1,229 | 1,238 | 1,228 | 1,234 | -5 | -0.4% | 337,200 |
| 2017/03/14 | 1,228 | 1,243 | 1,219 | 1,239 | +18 | +1.5% | 520,800 |
| 2017/03/13 | 1,212 | 1,227 | 1,206 | 1,221 | +6 | +0.5% | 454,500 |
| 2017/03/10 | 1,189 | 1,219 | 1,186 | 1,215 | +31 | +2.6% | 1,327,600 |
| 2017/03/09 | 1,190 | 1,190 | 1,176 | 1,184 | ±0 | ±0% | 465,400 |
| 2017/03/08 | 1,190 | 1,190 | 1,174 | 1,184 | -5 | -0.4% | 743,700 |
| 2017/03/07 | 1,190 | 1,193 | 1,180 | 1,189 | -3 | -0.3% | 502,200 |
| 2017/03/06 | 1,196 | 1,197 | 1,187 | 1,192 | -4 | -0.3% | 503,500 |
| 2017/03/03 | 1,192 | 1,198 | 1,184 | 1,196 | +7 | +0.6% | 640,800 |
| 2017/03/02 | 1,178 | 1,194 | 1,171 | 1,189 | +22 | +1.9% | 766,700 |
| 2017/03/01 | 1,150 | 1,176 | 1,149 | 1,167 | +15 | +1.3% | 958,700 |
| 2017/02/28 | 1,147 | 1,157 | 1,140 | 1,152 | +10 | +0.9% | 881,000 |
| 2017/02/27 | 1,144 | 1,147 | 1,134 | 1,142 | -3 | -0.3% | 548,700 |
| 2017/02/24 | 1,138 | 1,148 | 1,127 | 1,145 | +1 | +0.1% | 709,700 |
| 2017/02/23 | 1,137 | 1,144 | 1,121 | 1,144 | +14 | +1.2% | 571,600 |
| 2017/02/22 | 1,130 | 1,131 | 1,125 | 1,130 | +2 | +0.2% | 516,000 |
| 2017/02/21 | 1,120 | 1,132 | 1,120 | 1,128 | +19 | +1.7% | 640,400 |
| 2017/02/20 | 1,097 | 1,110 | 1,095 | 1,109 | +6 | +0.5% | 418,800 |
| 2017/02/17 | 1,094 | 1,104 | 1,085 | 1,103 | +6 | +0.5% | 429,000 |
| 2017/02/16 | 1,094 | 1,101 | 1,091 | 1,097 | -2 | -0.2% | 391,800 |
| 2017/02/15 | 1,096 | 1,104 | 1,094 | 1,099 | +11 | +1% | 481,300 |
| 2017/02/14 | 1,097 | 1,102 | 1,087 | 1,088 | -12 | -1.1% | 617,500 |
| 2017/02/13 | 1,100 | 1,106 | 1,088 | 1,100 | +1 | +0.1% | 612,300 |
| 2017/02/10 | 1,085 | 1,099 | 1,073 | 1,099 | +44 | +4.2% | 1,085,000 |
| 2017/02/09 | 1,054 | 1,062 | 1,052 | 1,055 | +1 | +0.1% | 383,300 |
| 2017/02/08 | 1,052 | 1,059 | 1,046 | 1,054 | ±0 | ±0% | 385,600 |
| 2017/02/07 | 1,052 | 1,059 | 1,043 | 1,054 | -9 | -0.8% | 455,200 |
| 2017/02/06 | 1,079 | 1,079 | 1,059 | 1,063 | +1 | +0.1% | 570,700 |
| 2017/02/03 | 1,051 | 1,066 | 1,047 | 1,062 | +18 | +1.7% | 675,400 |
| 2017/02/02 | 1,033 | 1,057 | 1,033 | 1,044 | -1 | -0.1% | 1,135,800 |
| 2017/02/01 | 1,068 | 1,070 | 1,034 | 1,045 | -34 | -3.2% | 924,800 |
| 2017/01/31 | 1,071 | 1,085 | 1,062 | 1,079 | +41 | +3.9% | 1,691,100 |
| 2017/01/30 | 1,031 | 1,049 | 1,031 | 1,038 | +8 | +0.8% | 517,200 |
| 2017/01/27 | 1,033 | 1,037 | 1,026 | 1,030 | -1 | -0.1% | 729,600 |
| 2017/01/26 | 1,023 | 1,033 | 1,013 | 1,031 | +19 | +1.9% | 824,300 |
| 2017/01/25 | 1,030 | 1,039 | 1,007 | 1,012 | -2 | -0.2% | 515,300 |
| 2017/01/24 | 1,014 | 1,025 | 1,002 | 1,014 | -1 | -0.1% | 547,200 |
| 2017/01/23 | 1,020 | 1,024 | 1,011 | 1,015 | -14 | -1.4% | 706,400 |
2051～
2100
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
