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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,054.5 | 1,060.5 | 1,051 | 1,059.5 | +9.5 | +0.9% | 1,103,300 |
| 2024/05/30 | 1,045.5 | 1,051 | 1,039 | 1,050 | +0.5 | ±0% | 477,300 |
| 2024/05/29 | 1,058 | 1,061 | 1,047.5 | 1,049.5 | -15 | -1.4% | 698,500 |
| 2024/05/28 | 1,069 | 1,069 | 1,060 | 1,064.5 | -4 | -0.4% | 476,800 |
| 2024/05/27 | 1,068 | 1,069 | 1,056.5 | 1,068.5 | +0.5 | ±0% | 463,700 |
| 2024/05/24 | 1,075 | 1,079 | 1,065.5 | 1,068 | -9.5 | -0.9% | 538,700 |
| 2024/05/23 | 1,076 | 1,078 | 1,069.5 | 1,077.5 | ±0 | ±0% | 365,800 |
| 2024/05/22 | 1,085.5 | 1,086 | 1,075.5 | 1,077.5 | -8.5 | -0.8% | 594,800 |
| 2024/05/21 | 1,079 | 1,091 | 1,077.5 | 1,086 | +4 | +0.4% | 490,300 |
| 2024/05/20 | 1,088 | 1,089 | 1,079 | 1,082 | -8 | -0.7% | 624,200 |
| 2024/05/17 | 1,077 | 1,091 | 1,072.5 | 1,090 | +11 | +1% | 605,600 |
| 2024/05/16 | 1,080 | 1,080 | 1,065 | 1,079 | -4 | -0.4% | 674,700 |
| 2024/05/15 | 1,095 | 1,103 | 1,082.5 | 1,083 | -8 | -0.7% | 777,200 |
| 2024/05/14 | 1,095 | 1,099 | 1,084 | 1,091 | +1.5 | +0.1% | 904,200 |
| 2024/05/13 | 1,080 | 1,097.5 | 1,069.5 | 1,089.5 | +14 | +1.3% | 1,118,700 |
| 2024/05/10 | 1,067 | 1,076 | 1,066 | 1,075.5 | +9.5 | +0.9% | 957,100 |
| 2024/05/09 | 1,063 | 1,070.5 | 1,058.5 | 1,066 | +11 | +1% | 1,032,300 |
| 2024/05/08 | 1,058.5 | 1,061.5 | 1,053 | 1,055 | -1.5 | -0.1% | 963,300 |
| 2024/05/07 | 1,046.5 | 1,063 | 1,046.5 | 1,056.5 | +10.5 | +1% | 1,136,600 |
| 2024/05/02 | 1,055.5 | 1,057.5 | 1,041.5 | 1,046 | -4 | -0.4% | 783,600 |
| 2024/05/01 | 1,042 | 1,053.5 | 1,040.5 | 1,050 | +13.5 | +1.3% | 938,700 |
| 2024/04/30 | 1,038 | 1,038.5 | 1,023.5 | 1,036.5 | +9 | +0.9% | 935,000 |
| 2024/04/26 | 1,022.5 | 1,027.5 | 1,015 | 1,027.5 | +4 | +0.4% | 687,400 |
| 2024/04/25 | 1,034 | 1,034.5 | 1,022.5 | 1,023.5 | -10.5 | -1% | 737,200 |
| 2024/04/24 | 1,025 | 1,034.5 | 1,017.5 | 1,034 | +10.5 | +1% | 1,005,100 |
| 2024/04/23 | 1,022 | 1,024 | 1,015 | 1,023.5 | +8.5 | +0.8% | 1,162,700 |
| 2024/04/22 | 1,014 | 1,018 | 1,006.5 | 1,015 | +15 | +1.5% | 781,500 |
| 2024/04/19 | 1,011.5 | 1,012.5 | 996.1 | 1,000 | -13.5 | -1.3% | 1,598,200 |
| 2024/04/18 | 1,015 | 1,020.5 | 1,009 | 1,013.5 | +1.5 | +0.1% | 808,500 |
| 2024/04/17 | 1,021.5 | 1,022 | 1,008 | 1,012 | -9.5 | -0.9% | 1,057,000 |
| 2024/04/16 | 1,016 | 1,026.5 | 1,010.5 | 1,021.5 | +0.5 | ±0% | 1,786,800 |
| 2024/04/15 | 1,024 | 1,026 | 1,015 | 1,021 | -6 | -0.6% | 901,100 |
| 2024/04/12 | 1,037.5 | 1,042 | 1,021 | 1,027 | -5 | -0.5% | 1,042,900 |
| 2024/04/11 | 1,032 | 1,034.5 | 1,024.5 | 1,032 | -8 | -0.8% | 803,600 |
| 2024/04/10 | 1,038.5 | 1,042.5 | 1,034.5 | 1,040 | ±0 | ±0% | 868,300 |
| 2024/04/09 | 1,042.5 | 1,047 | 1,036.5 | 1,040 | +2 | +0.2% | 735,200 |
| 2024/04/08 | 1,038 | 1,047.5 | 1,032.5 | 1,038 | +5.5 | +0.5% | 891,100 |
| 2024/04/05 | 1,039.5 | 1,043 | 1,022 | 1,032.5 | -4 | -0.4% | 1,430,200 |
| 2024/04/04 | 1,038 | 1,046.5 | 1,034 | 1,036.5 | +4 | +0.4% | 1,023,500 |
| 2024/04/03 | 1,032 | 1,044.5 | 1,029.5 | 1,032.5 | +4 | +0.4% | 1,805,800 |
| 2024/04/02 | 1,060.5 | 1,067 | 1,022.5 | 1,028.5 | -29.5 | -2.8% | 2,119,000 |
| 2024/04/01 | 1,076 | 1,084 | 1,058 | 1,058 | -12.5 | -1.2% | 1,905,100 |
| 2024/03/29 | 1,085.5 | 1,115 | 1,054 | 1,070.5 | -16.5 | -1.5% | 21,782,500 |
| 2024/03/28 | 1,100 | 1,105 | 1,082.5 | 1,087 | -41.5 | -3.7% | 2,247,700 |
| 2024/03/27 | 1,115 | 1,134 | 1,112.5 | 1,128.5 | +15 | +1.3% | 1,913,100 |
| 2024/03/26 | 1,113 | 1,117.5 | 1,101 | 1,113.5 | -0.5 | ±0% | 1,881,400 |
| 2024/03/25 | 1,118 | 1,129 | 1,113.5 | 1,114 | -8.5 | -0.8% | 1,814,800 |
| 2024/03/22 | 1,101.5 | 1,127 | 1,094.5 | 1,122.5 | +20 | +1.8% | 2,029,900 |
| 2024/03/21 | 1,116.5 | 1,117.5 | 1,098 | 1,102.5 | -7.5 | -0.7% | 2,118,700 |
| 2024/03/19 | 1,109.5 | 1,111.5 | 1,097 | 1,110 | -4 | -0.4% | 1,660,100 |
301～
350
件表示中 / 3767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 | 172,800円 | +10.6% | +0.1% | 1.79% | 20.44倍 | 1.36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 | 173,300円 | -0.3% | +14.9% | 2.71% | 14.73倍 | 1.67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 | 275,900円 | +7.0% | +1.9% | 2.17% | 16.82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 | 492,700円 | +9.9% | +1.1% | 1.93% | 39.21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 | 564,000円 | +4.2% | +32.5% | 5.67% | 18.29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
