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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,067 | 1,089 | 1,065 | 1,088 | +20 | +1.9% | 413,300 |
2023/02/24 | 1,050 | 1,068 | 1,048 | 1,068 | +20 | +1.9% | 340,800 |
2023/02/22 | 1,063 | 1,065 | 1,046 | 1,048 | -18 | -1.7% | 679,500 |
2023/02/21 | 1,067 | 1,068 | 1,060 | 1,066 | -1 | -0.1% | 306,800 |
2023/02/20 | 1,069 | 1,073 | 1,065 | 1,067 | +2 | +0.2% | 336,700 |
2023/02/17 | 1,065 | 1,067 | 1,059 | 1,065 | -5 | -0.5% | 341,500 |
2023/02/16 | 1,069 | 1,075 | 1,061 | 1,070 | +5 | +0.5% | 395,700 |
2023/02/15 | 1,068 | 1,069 | 1,060 | 1,065 | -1 | -0.1% | 302,300 |
2023/02/14 | 1,053 | 1,069 | 1,053 | 1,066 | +18 | +1.7% | 475,500 |
2023/02/13 | 1,030 | 1,048 | 1,030 | 1,048 | +19 | +1.8% | 427,100 |
2023/02/10 | 1,025 | 1,035 | 1,018 | 1,029 | +4 | +0.4% | 970,600 |
2023/02/09 | 1,026 | 1,030 | 1,023 | 1,025 | -4 | -0.4% | 426,900 |
2023/02/08 | 1,032 | 1,035 | 1,020 | 1,029 | -5 | -0.5% | 535,800 |
2023/02/07 | 1,043 | 1,045 | 1,033 | 1,034 | -10 | -1% | 283,000 |
2023/02/06 | 1,045 | 1,053 | 1,040 | 1,044 | +10 | +1% | 302,500 |
2023/02/03 | 1,041 | 1,042 | 1,031 | 1,034 | -6 | -0.6% | 279,700 |
2023/02/02 | 1,060 | 1,060 | 1,040 | 1,040 | -11 | -1% | 223,500 |
2023/02/01 | 1,059 | 1,060 | 1,043 | 1,051 | -1 | -0.1% | 269,700 |
2023/01/31 | 1,035 | 1,055 | 1,035 | 1,052 | +20 | +1.9% | 463,800 |
2023/01/30 | 1,037 | 1,040 | 1,031 | 1,032 | -8 | -0.8% | 292,100 |
2023/01/27 | 1,051 | 1,053 | 1,040 | 1,040 | -11 | -1% | 253,400 |
2023/01/26 | 1,054 | 1,056 | 1,049 | 1,051 | ±0 | ±0% | 286,100 |
2023/01/25 | 1,051 | 1,058 | 1,047 | 1,051 | +1 | +0.1% | 285,400 |
2023/01/24 | 1,042 | 1,051 | 1,038 | 1,050 | +15 | +1.4% | 362,700 |
2023/01/23 | 1,036 | 1,039 | 1,031 | 1,035 | +6 | +0.6% | 274,700 |
2023/01/20 | 1,027 | 1,031 | 1,025 | 1,029 | +6 | +0.6% | 259,700 |
2023/01/19 | 1,025 | 1,029 | 1,021 | 1,023 | -13 | -1.3% | 404,700 |
2023/01/18 | 1,012 | 1,037 | 1,012 | 1,036 | +25 | +2.5% | 479,300 |
2023/01/17 | 999 | 1,011 | 997 | 1,011 | +12 | +1.2% | 286,000 |
2023/01/16 | 1,000 | 1,001 | 994 | 999 | -6 | -0.6% | 600,600 |
2023/01/13 | 1,005 | 1,011 | 1,002 | 1,005 | -7 | -0.7% | 622,900 |
2023/01/12 | 1,016 | 1,016 | 1,008 | 1,012 | +2 | +0.2% | 336,100 |
2023/01/11 | 1,018 | 1,020 | 1,008 | 1,010 | -2 | -0.2% | 487,400 |
2023/01/10 | 1,012 | 1,019 | 1,007 | 1,012 | ±0 | ±0% | 392,600 |
2023/01/06 | 1,012 | 1,020 | 1,011 | 1,012 | -4 | -0.4% | 378,200 |
2023/01/05 | 1,009 | 1,018 | 1,001 | 1,016 | +7 | +0.7% | 420,800 |
2023/01/04 | 1,034 | 1,034 | 1,005 | 1,009 | -36 | -3.4% | 621,800 |
2022/12/30 | 1,031 | 1,046 | 1,031 | 1,045 | +16 | +1.6% | 625,000 |
2022/12/29 | 1,023 | 1,029 | 1,014 | 1,029 | ±0 | ±0% | 473,800 |
2022/12/28 | 1,033 | 1,035 | 1,022 | 1,029 | -6 | -0.6% | 456,800 |
2022/12/27 | 1,041 | 1,043 | 1,033 | 1,035 | +4 | +0.4% | 322,900 |
2022/12/26 | 1,050 | 1,050 | 1,030 | 1,031 | -14 | -1.3% | 251,400 |
2022/12/23 | 1,040 | 1,050 | 1,040 | 1,045 | -3 | -0.3% | 291,700 |
2022/12/22 | 1,055 | 1,055 | 1,038 | 1,048 | +1 | +0.1% | 371,000 |
2022/12/21 | 1,046 | 1,059 | 1,042 | 1,047 | -5 | -0.5% | 466,800 |
2022/12/20 | 1,080 | 1,083 | 1,040 | 1,052 | -28 | -2.6% | 505,800 |
2022/12/19 | 1,079 | 1,081 | 1,067 | 1,080 | +1 | +0.1% | 457,800 |
2022/12/16 | 1,069 | 1,083 | 1,061 | 1,079 | ±0 | ±0% | 608,900 |
2022/12/15 | 1,065 | 1,080 | 1,065 | 1,079 | +13 | +1.2% | 360,400 |
2022/12/14 | 1,053 | 1,069 | 1,052 | 1,066 | +13 | +1.2% | 352,200 |
301~
350
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