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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,279 | 1,288 | 1,269 | 1,280 | +31 | +2.5% | 1,858,200 |
| 2024/01/11 | 1,245 | 1,262 | 1,228 | 1,249 | +17 | +1.4% | 1,136,300 |
| 2024/01/10 | 1,229.5 | 1,239 | 1,222 | 1,232 | +12.5 | +1% | 673,900 |
| 2024/01/09 | 1,234.5 | 1,250.5 | 1,207 | 1,219.5 | -7 | -0.6% | 822,700 |
| 2024/01/05 | 1,235.5 | 1,241.5 | 1,226.5 | 1,226.5 | -2 | -0.2% | 676,700 |
| 2024/01/04 | 1,239 | 1,239 | 1,220.5 | 1,228.5 | -10.5 | -0.8% | 618,000 |
| 2023/12/29 | 1,239.5 | 1,248 | 1,230 | 1,239 | -1 | -0.1% | 563,500 |
| 2023/12/28 | 1,238 | 1,247 | 1,235 | 1,240 | -13 | -1% | 331,900 |
| 2023/12/27 | 1,243 | 1,258 | 1,241.5 | 1,253 | +18 | +1.5% | 468,200 |
| 2023/12/26 | 1,250 | 1,251.5 | 1,228 | 1,235 | -5.5 | -0.4% | 340,900 |
| 2023/12/25 | 1,250 | 1,250 | 1,216.5 | 1,240.5 | -5.5 | -0.4% | 388,800 |
| 2023/12/22 | 1,236 | 1,250.5 | 1,229.5 | 1,246 | +6.5 | +0.5% | 498,400 |
| 2023/12/21 | 1,239.5 | 1,245.5 | 1,229.5 | 1,239.5 | +8 | +0.6% | 684,000 |
| 2023/12/20 | 1,208.5 | 1,237 | 1,208 | 1,231.5 | +31 | +2.6% | 656,400 |
| 2023/12/19 | 1,200 | 1,203 | 1,185.5 | 1,200.5 | +5.5 | +0.5% | 369,400 |
| 2023/12/18 | 1,183 | 1,200.5 | 1,179.5 | 1,195 | +7 | +0.6% | 515,300 |
| 2023/12/15 | 1,200 | 1,203 | 1,181.5 | 1,188 | -15 | -1.2% | 896,200 |
| 2023/12/14 | 1,212.5 | 1,217.5 | 1,194.5 | 1,203 | -6 | -0.5% | 611,900 |
| 2023/12/13 | 1,227.5 | 1,228.5 | 1,206.5 | 1,209 | -12.5 | -1% | 555,800 |
| 2023/12/12 | 1,234.5 | 1,243.5 | 1,216 | 1,221.5 | -4.5 | -0.4% | 550,600 |
| 2023/12/11 | 1,216.5 | 1,233.5 | 1,214.5 | 1,226 | +14.5 | +1.2% | 609,100 |
| 2023/12/08 | 1,203.5 | 1,211.5 | 1,201 | 1,211.5 | -3 | -0.2% | 857,700 |
| 2023/12/07 | 1,220 | 1,226 | 1,202 | 1,214.5 | -19.5 | -1.6% | 562,700 |
| 2023/12/06 | 1,212 | 1,235 | 1,208.5 | 1,234 | +22 | +1.8% | 579,300 |
| 2023/12/05 | 1,203.5 | 1,216.5 | 1,203 | 1,212 | +4 | +0.3% | 470,900 |
| 2023/12/04 | 1,197 | 1,214.5 | 1,189 | 1,208 | +4.5 | +0.4% | 448,000 |
| 2023/12/01 | 1,230 | 1,234 | 1,203.5 | 1,203.5 | -11.5 | -0.9% | 505,800 |
| 2023/11/30 | 1,183.5 | 1,219.5 | 1,181.5 | 1,215 | +23.5 | +2% | 797,900 |
| 2023/11/29 | 1,188 | 1,194.5 | 1,183 | 1,191.5 | +3 | +0.3% | 374,300 |
| 2023/11/28 | 1,192 | 1,193 | 1,176.5 | 1,188.5 | -3.5 | -0.3% | 543,900 |
| 2023/11/27 | 1,202.5 | 1,202.5 | 1,182 | 1,192 | +4 | +0.3% | 415,400 |
| 2023/11/24 | 1,222 | 1,224.5 | 1,188 | 1,188 | -26 | -2.1% | 667,700 |
| 2023/11/22 | 1,181.5 | 1,216.5 | 1,176 | 1,214 | +32.5 | +2.8% | 675,400 |
| 2023/11/21 | 1,164 | 1,185.5 | 1,152 | 1,181.5 | +18.5 | +1.6% | 741,700 |
| 2023/11/20 | 1,199 | 1,203 | 1,162 | 1,163 | -37 | -3.1% | 801,300 |
| 2023/11/17 | 1,182.5 | 1,202.5 | 1,182.5 | 1,200 | +12 | +1% | 446,000 |
| 2023/11/16 | 1,220.5 | 1,226.5 | 1,188 | 1,188 | -36.5 | -3% | 539,900 |
| 2023/11/15 | 1,208 | 1,234 | 1,206.5 | 1,224.5 | +19.5 | +1.6% | 717,800 |
| 2023/11/14 | 1,217 | 1,219.5 | 1,202 | 1,205 | -0.5 | ±0% | 644,600 |
| 2023/11/13 | 1,238 | 1,240.5 | 1,204 | 1,205.5 | -19 | -1.6% | 742,500 |
| 2023/11/10 | 1,195 | 1,228 | 1,182.5 | 1,224.5 | -55.5 | -4.3% | 1,464,500 |
| 2023/11/09 | 1,282 | 1,287 | 1,268.5 | 1,280 | -2 | -0.2% | 716,200 |
| 2023/11/08 | 1,277.5 | 1,285 | 1,265.5 | 1,282 | +22 | +1.7% | 956,200 |
| 2023/11/07 | 1,270 | 1,288 | 1,258 | 1,260 | -10.5 | -0.8% | 477,600 |
| 2023/11/06 | 1,288 | 1,295 | 1,266 | 1,270.5 | +10.5 | +0.8% | 664,500 |
| 2023/11/02 | 1,289 | 1,290 | 1,257 | 1,260 | -13 | -1% | 501,500 |
| 2023/11/01 | 1,276 | 1,280 | 1,263.5 | 1,273 | +22 | +1.8% | 557,400 |
| 2023/10/31 | 1,220 | 1,256 | 1,220 | 1,251 | +25 | +2% | 544,200 |
| 2023/10/30 | 1,219.5 | 1,226 | 1,207.5 | 1,226 | -7.5 | -0.6% | 500,100 |
| 2023/10/27 | 1,222 | 1,235 | 1,210 | 1,233.5 | +12 | +1% | 601,600 |
301～
350
件表示中 / 3673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 | 110,700円 | +6.7% | -4.4% | 2.80% | 13.60倍 | 0.90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 |
| 不二製油 | 283,500円 | +16.1% | -60.1% | 1.83% | 87.04倍 | 1.14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 |
| 伊藤米久 | 391,000円 | +3.1% | -19.3% | 3.71% | 17.06倍 | 0.78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 | 238,500円 | +6.4% | +3.1% | 2.52% | 12.26倍 | 1.51倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
| アリアケ | 576,000円 | +4.7% | +6.4% | 1.91% | 23.52倍 | 1.50倍 |
|
畜産系エキスを原料とした天然調味料でトップ。抽出から加工まで一貫体制。日中欧で生産 |
市場注目の銘柄
チャート関連のコラム
