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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 474 | 474 | 467 | 470 | +4 | +0.9% | 397,000 |
| 2010/06/15 | 462 | 466 | 461 | 466 | +1 | +0.2% | 354,000 |
| 2010/06/14 | 466 | 468 | 464 | 465 | +4 | +0.9% | 304,000 |
| 2010/06/11 | 457 | 461 | 453 | 461 | +12 | +2.7% | 3,628,000 |
| 2010/06/10 | 445 | 451 | 442 | 449 | +5 | +1.1% | 412,000 |
| 2010/06/09 | 443 | 444 | 436 | 444 | -4 | -0.9% | 871,000 |
| 2010/06/08 | 444 | 450 | 440 | 448 | ±0 | ±0% | 710,000 |
| 2010/06/07 | 450 | 451 | 447 | 448 | -12 | -2.6% | 620,000 |
| 2010/06/04 | 463 | 463 | 458 | 460 | -4 | -0.9% | 590,000 |
| 2010/06/03 | 458 | 465 | 458 | 464 | +11 | +2.4% | 609,000 |
| 2010/06/02 | 456 | 459 | 452 | 453 | -15 | -3.2% | 1,146,000 |
| 2010/06/01 | 473 | 474 | 466 | 468 | -3 | -0.6% | 770,000 |
| 2010/05/31 | 464 | 474 | 464 | 471 | +7 | +1.5% | 661,000 |
| 2010/05/28 | 467 | 468 | 463 | 464 | +1 | +0.2% | 1,119,000 |
| 2010/05/27 | 463 | 465 | 458 | 463 | -2 | -0.4% | 802,000 |
| 2010/05/26 | 463 | 473 | 459 | 465 | +10 | +2.2% | 994,000 |
| 2010/05/25 | 460 | 461 | 451 | 455 | -5 | -1.1% | 1,056,000 |
| 2010/05/24 | 461 | 463 | 460 | 460 | ±0 | ±0% | 813,000 |
| 2010/05/21 | 472 | 473 | 460 | 460 | -20 | -4.2% | 1,218,000 |
| 2010/05/20 | 481 | 483 | 477 | 480 | -3 | -0.6% | 634,000 |
| 2010/05/19 | 484 | 489 | 480 | 483 | -4 | -0.8% | 817,000 |
| 2010/05/18 | 486 | 489 | 484 | 487 | +6 | +1.2% | 688,000 |
| 2010/05/17 | 486 | 488 | 478 | 481 | -11 | -2.2% | 985,000 |
| 2010/05/14 | 488 | 495 | 488 | 492 | -3 | -0.6% | 1,364,000 |
| 2010/05/13 | 499 | 500 | 493 | 495 | -1 | -0.2% | 763,000 |
| 2010/05/12 | 497 | 499 | 492 | 496 | +15 | +3.1% | 1,204,000 |
| 2010/05/11 | 485 | 488 | 479 | 481 | +4 | +0.8% | 787,000 |
| 2010/05/10 | 473 | 479 | 469 | 477 | +9 | +1.9% | 763,000 |
| 2010/05/07 | 470 | 474 | 461 | 468 | -18 | -3.7% | 1,299,000 |
| 2010/05/06 | 483 | 490 | 481 | 486 | -11 | -2.2% | 1,083,000 |
| 2010/04/30 | 502 | 508 | 497 | 497 | +3 | +0.6% | 730,000 |
| 2010/04/28 | 500 | 501 | 492 | 494 | -13 | -2.6% | 985,000 |
| 2010/04/27 | 515 | 515 | 506 | 507 | -13 | -2.5% | 966,000 |
| 2010/04/26 | 520 | 523 | 519 | 520 | +5 | +1% | 253,000 |
| 2010/04/23 | 515 | 517 | 512 | 515 | -1 | -0.2% | 413,000 |
| 2010/04/22 | 520 | 521 | 513 | 516 | -10 | -1.9% | 468,000 |
| 2010/04/21 | 520 | 527 | 518 | 526 | +11 | +2.1% | 422,000 |
| 2010/04/20 | 516 | 519 | 514 | 515 | +2 | +0.4% | 372,000 |
| 2010/04/19 | 516 | 516 | 511 | 513 | -10 | -1.9% | 390,000 |
| 2010/04/16 | 526 | 528 | 519 | 523 | -8 | -1.5% | 430,000 |
| 2010/04/15 | 532 | 533 | 529 | 531 | +2 | +0.4% | 260,000 |
| 2010/04/14 | 532 | 535 | 524 | 529 | -5 | -0.9% | 643,000 |
| 2010/04/13 | 541 | 542 | 531 | 534 | -8 | -1.5% | 416,000 |
| 2010/04/12 | 540 | 544 | 540 | 542 | +4 | +0.7% | 448,000 |
| 2010/04/09 | 537 | 542 | 536 | 538 | -2 | -0.4% | 1,784,000 |
| 2010/04/08 | 535 | 541 | 533 | 540 | +6 | +1.1% | 719,000 |
| 2010/04/07 | 538 | 539 | 533 | 534 | ±0 | ±0% | 544,000 |
| 2010/04/06 | 536 | 541 | 531 | 534 | ±0 | ±0% | 763,000 |
| 2010/04/05 | 528 | 537 | 527 | 534 | +10 | +1.9% | 531,000 |
| 2010/04/02 | 525 | 529 | 522 | 524 | -4 | -0.8% | 665,000 |
3401～
3450
件表示中 / 3451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 | 107,200円 | -2.8% | -41.9% | 2.52% | 13.96倍 | 0.96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 | 434,500円 | +1.5% | +1.8% | 3.34% | 15.41倍 | 0.87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 | 262,600円 | +8.6% | +27.9% | 2.09% | 16.76倍 | 1.87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 | 237,600円 | -1.3% | +54.8% | 2.19% | 31.42倍 | 0.88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 | 243,800円 | +9.4% | +45.1% | 2.30% | 7.76倍 | 0.93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
