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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 500 | 502 | 497 | 499 | +1 | +0.2% | 331,000 |
| 2010/11/18 | 491 | 503 | 487 | 498 | +9 | +1.8% | 591,000 |
| 2010/11/17 | 471 | 489 | 471 | 489 | +9 | +1.9% | 522,000 |
| 2010/11/16 | 490 | 493 | 479 | 480 | -9 | -1.8% | 568,000 |
| 2010/11/15 | 484 | 489 | 483 | 489 | +7 | +1.5% | 326,000 |
| 2010/11/12 | 481 | 489 | 478 | 482 | +1 | +0.2% | 524,000 |
| 2010/11/11 | 482 | 484 | 477 | 481 | +1 | +0.2% | 366,000 |
| 2010/11/10 | 467 | 480 | 467 | 480 | +13 | +2.8% | 511,000 |
| 2010/11/09 | 469 | 471 | 464 | 467 | -9 | -1.9% | 660,000 |
| 2010/11/08 | 473 | 477 | 465 | 476 | +5 | +1.1% | 453,000 |
| 2010/11/05 | 475 | 484 | 466 | 471 | +6 | +1.3% | 721,000 |
| 2010/11/04 | 463 | 470 | 462 | 465 | +3 | +0.6% | 384,000 |
| 2010/11/02 | 460 | 463 | 459 | 462 | +5 | +1.1% | 451,000 |
| 2010/11/01 | 454 | 460 | 453 | 457 | -1 | -0.2% | 439,000 |
| 2010/10/29 | 466 | 467 | 456 | 458 | -14 | -3% | 586,000 |
| 2010/10/28 | 467 | 473 | 464 | 472 | +1 | +0.2% | 571,000 |
| 2010/10/27 | 467 | 475 | 467 | 471 | -4 | -0.8% | 452,000 |
| 2010/10/26 | 471 | 482 | 469 | 475 | ±0 | ±0% | 585,000 |
| 2010/10/25 | 460 | 477 | 460 | 475 | +18 | +3.9% | 741,000 |
| 2010/10/22 | 455 | 461 | 455 | 457 | +5 | +1.1% | 325,000 |
| 2010/10/21 | 459 | 462 | 450 | 452 | +1 | +0.2% | 542,000 |
| 2010/10/20 | 450 | 455 | 447 | 451 | -10 | -2.2% | 538,000 |
| 2010/10/19 | 460 | 465 | 459 | 461 | +4 | +0.9% | 351,000 |
| 2010/10/18 | 454 | 462 | 452 | 457 | ±0 | ±0% | 320,000 |
| 2010/10/15 | 469 | 469 | 456 | 457 | -11 | -2.4% | 523,000 |
| 2010/10/14 | 468 | 473 | 464 | 468 | +3 | +0.6% | 462,000 |
| 2010/10/13 | 469 | 469 | 463 | 465 | ±0 | ±0% | 429,000 |
| 2010/10/12 | 485 | 485 | 465 | 465 | -18 | -3.7% | 539,000 |
| 2010/10/08 | 492 | 492 | 483 | 483 | -7 | -1.4% | 883,000 |
| 2010/10/07 | 489 | 490 | 483 | 490 | -1 | -0.2% | 427,000 |
| 2010/10/06 | 481 | 491 | 481 | 491 | +11 | +2.3% | 808,000 |
| 2010/10/05 | 471 | 481 | 464 | 480 | +4 | +0.8% | 682,000 |
| 2010/10/04 | 477 | 479 | 473 | 476 | +1 | +0.2% | 581,000 |
| 2010/10/01 | 474 | 478 | 473 | 475 | +6 | +1.3% | 579,000 |
| 2010/09/30 | 482 | 482 | 468 | 469 | -12 | -2.5% | 468,000 |
| 2010/09/29 | 478 | 485 | 477 | 481 | +6 | +1.3% | 681,000 |
| 2010/09/28 | 483 | 483 | 472 | 475 | -9 | -1.9% | 351,000 |
| 2010/09/27 | 489 | 490 | 480 | 484 | +1 | +0.2% | 426,000 |
| 2010/09/24 | 478 | 486 | 474 | 483 | +2 | +0.4% | 595,000 |
| 2010/09/22 | 482 | 484 | 481 | 481 | ±0 | ±0% | 333,000 |
| 2010/09/21 | 480 | 483 | 477 | 481 | -1 | -0.2% | 484,000 |
| 2010/09/17 | 479 | 484 | 476 | 482 | +9 | +1.9% | 526,000 |
| 2010/09/16 | 477 | 482 | 471 | 473 | -1 | -0.2% | 645,000 |
| 2010/09/15 | 455 | 480 | 454 | 474 | +13 | +2.8% | 933,000 |
| 2010/09/14 | 461 | 461 | 455 | 461 | ±0 | ±0% | 263,000 |
| 2010/09/13 | 454 | 464 | 454 | 461 | +10 | +2.2% | 550,000 |
| 2010/09/10 | 449 | 455 | 444 | 451 | +1 | +0.2% | 1,930,000 |
| 2010/09/09 | 456 | 456 | 447 | 450 | +2 | +0.4% | 286,000 |
| 2010/09/08 | 445 | 452 | 442 | 448 | -4 | -0.9% | 480,000 |
| 2010/09/07 | 454 | 458 | 452 | 452 | -6 | -1.3% | 192,000 |
3301～
3350
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
