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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/07/12 | 1,149.5 | 1,149.5 | 1,134 | 1,147.5 | +9.5 | +0.8% | 360,500 |
| 2023/07/11 | 1,144 | 1,144.5 | 1,132.5 | 1,138 | -3 | -0.3% | 443,400 |
| 2023/07/10 | 1,137 | 1,151 | 1,132 | 1,141 | +4 | +0.4% | 673,200 |
| 2023/07/07 | 1,139 | 1,145.5 | 1,127 | 1,137 | -8 | -0.7% | 706,700 |
| 2023/07/06 | 1,149 | 1,151.5 | 1,136 | 1,145 | -8 | -0.7% | 598,800 |
| 2023/07/05 | 1,175 | 1,175 | 1,152 | 1,153 | -27.5 | -2.3% | 709,600 |
| 2023/07/04 | 1,180 | 1,184 | 1,173 | 1,180.5 | ±0 | ±0% | 383,900 |
| 2023/07/03 | 1,170 | 1,181.5 | 1,170 | 1,180.5 | +12 | +1% | 407,900 |
| 2023/06/30 | 1,159 | 1,169 | 1,154 | 1,168.5 | +9 | +0.8% | 620,500 |
| 2023/06/29 | 1,163.5 | 1,165.5 | 1,150 | 1,159.5 | -9 | -0.8% | 843,100 |
| 2023/06/28 | 1,134 | 1,169 | 1,129 | 1,168.5 | +39.5 | +3.5% | 835,600 |
| 2023/06/27 | 1,119 | 1,129 | 1,109.5 | 1,129 | +15 | +1.3% | 610,500 |
| 2023/06/26 | 1,108.5 | 1,117.5 | 1,094 | 1,114 | +4.5 | +0.4% | 454,100 |
| 2023/06/23 | 1,090 | 1,129.5 | 1,088 | 1,109.5 | +25.5 | +2.4% | 1,174,300 |
| 2023/06/22 | 1,089.5 | 1,090.5 | 1,082.5 | 1,084 | -2.5 | -0.2% | 407,200 |
| 2023/06/21 | 1,079 | 1,091 | 1,074.5 | 1,086.5 | +7 | +0.6% | 536,700 |
| 2023/06/20 | 1,076.5 | 1,082 | 1,070.5 | 1,079.5 | +5.5 | +0.5% | 439,000 |
| 2023/06/19 | 1,084 | 1,086 | 1,067.5 | 1,074 | -10.5 | -1% | 461,600 |
| 2023/06/16 | 1,070.5 | 1,087 | 1,070.5 | 1,084.5 | +9.5 | +0.9% | 968,400 |
| 2023/06/15 | 1,077 | 1,084.5 | 1,069.5 | 1,075 | +0.5 | ±0% | 487,400 |
| 2023/06/14 | 1,074 | 1,080 | 1,069.5 | 1,074.5 | +8.5 | +0.8% | 547,800 |
| 2023/06/13 | 1,054 | 1,072 | 1,053.5 | 1,066 | +15 | +1.4% | 511,700 |
| 2023/06/12 | 1,054.5 | 1,056.5 | 1,045 | 1,051 | +2.5 | +0.2% | 288,100 |
| 2023/06/09 | 1,055 | 1,058 | 1,043.5 | 1,048.5 | +5 | +0.5% | 758,800 |
| 2023/06/08 | 1,053 | 1,060.5 | 1,039.5 | 1,043.5 | -8.5 | -0.8% | 392,300 |
| 2023/06/07 | 1,068 | 1,072 | 1,052 | 1,052 | -11 | -1% | 521,200 |
| 2023/06/06 | 1,056.5 | 1,065.5 | 1,054 | 1,063 | +4 | +0.4% | 468,700 |
| 2023/06/05 | 1,050 | 1,059 | 1,046.5 | 1,059 | +25 | +2.4% | 545,200 |
| 2023/06/02 | 1,030 | 1,036 | 1,028 | 1,034 | +6 | +0.6% | 392,400 |
| 2023/06/01 | 1,025 | 1,032 | 1,022 | 1,028 | +5 | +0.5% | 392,300 |
| 2023/05/31 | 1,034 | 1,040 | 1,023 | 1,023 | -17 | -1.6% | 667,600 |
| 2023/05/30 | 1,043 | 1,047 | 1,035 | 1,040 | -7 | -0.7% | 387,100 |
| 2023/05/29 | 1,060 | 1,066 | 1,045 | 1,047 | +1 | +0.1% | 449,400 |
| 2023/05/26 | 1,061 | 1,061 | 1,046 | 1,046 | -12 | -1.1% | 385,200 |
| 2023/05/25 | 1,060 | 1,061 | 1,055 | 1,058 | -10 | -0.9% | 340,800 |
| 2023/05/24 | 1,079 | 1,083 | 1,067 | 1,068 | -11 | -1% | 367,500 |
| 2023/05/23 | 1,090 | 1,090 | 1,078 | 1,079 | -10 | -0.9% | 510,400 |
| 2023/05/22 | 1,073 | 1,089 | 1,071 | 1,089 | +18 | +1.7% | 540,900 |
| 2023/05/19 | 1,077 | 1,077 | 1,066 | 1,071 | +4 | +0.4% | 369,400 |
| 2023/05/18 | 1,078 | 1,078 | 1,066 | 1,067 | -6 | -0.6% | 417,400 |
| 2023/05/17 | 1,076 | 1,076 | 1,062 | 1,073 | ±0 | ±0% | 493,800 |
| 2023/05/16 | 1,072 | 1,077 | 1,061 | 1,073 | +8 | +0.8% | 753,000 |
| 2023/05/15 | 1,061 | 1,076 | 1,060 | 1,065 | +13 | +1.2% | 667,800 |
201～
250
件表示中 / 3458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 | 108,200円 | +6.7% | +12.7% | 2.87% | 12.28倍 | 0.92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 | 424,000円 | +1.5% | +1.8% | 3.42% | 15.03倍 | 0.84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 | 247,700円 | +4.1% | -0.7% | 2.42% | 14.06倍 | 1.69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 | 235,500円 | +6.4% | -4.7% | 2.21% | 20.25倍 | 0.87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 | 228,600円 | +2.9% | -3.4% | 2.89% | 7.43倍 | 0.80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
