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 |
|---|---|---|---|---|---|---|---|
| 2010/09/30 | 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 |
| 2010/09/06 | 455 | 459 | 450 | 458 | +5 | +1.1% | 205,000 |
| 2010/09/03 | 452 | 456 | 452 | 453 | +2 | +0.4% | 252,000 |
| 2010/09/02 | 453 | 456 | 444 | 451 | +6 | +1.3% | 470,000 |
| 2010/09/01 | 436 | 445 | 434 | 445 | +9 | +2.1% | 597,000 |
| 2010/08/31 | 448 | 449 | 436 | 436 | -20 | -4.4% | 482,000 |
| 2010/08/30 | 455 | 461 | 453 | 456 | +9 | +2% | 418,000 |
| 2010/08/27 | 437 | 447 | 436 | 447 | +8 | +1.8% | 374,000 |
| 2010/08/26 | 443 | 446 | 437 | 439 | -2 | -0.5% | 428,000 |
| 2010/08/25 | 451 | 451 | 439 | 441 | -7 | -1.6% | 692,000 |
| 2010/08/24 | 441 | 449 | 441 | 448 | +6 | +1.4% | 381,000 |
| 2010/08/23 | 446 | 446 | 437 | 442 | -6 | -1.3% | 500,000 |
| 2010/08/20 | 450 | 451 | 446 | 448 | -10 | -2.2% | 521,000 |
| 2010/08/19 | 457 | 459 | 456 | 458 | ±0 | ±0% | 286,000 |
| 2010/08/18 | 460 | 460 | 454 | 458 | +1 | +0.2% | 339,000 |
| 2010/08/17 | 454 | 459 | 454 | 457 | -4 | -0.9% | 292,000 |
| 2010/08/16 | 453 | 465 | 453 | 461 | +1 | +0.2% | 345,000 |
| 2010/08/13 | 454 | 466 | 452 | 460 | +4 | +0.9% | 975,000 |
| 2010/08/12 | 455 | 460 | 451 | 456 | -7 | -1.5% | 568,000 |
| 2010/08/11 | 471 | 471 | 461 | 463 | -12 | -2.5% | 582,000 |
| 2010/08/10 | 477 | 484 | 473 | 475 | ±0 | ±0% | 510,000 |
| 2010/08/09 | 472 | 478 | 471 | 475 | -4 | -0.8% | 438,000 |
| 2010/08/06 | 474 | 480 | 471 | 479 | -2 | -0.4% | 370,000 |
| 2010/08/05 | 478 | 482 | 476 | 481 | +10 | +2.1% | 459,000 |
| 2010/08/04 | 473 | 475 | 468 | 471 | -8 | -1.7% | 556,000 |
| 2010/08/03 | 479 | 479 | 470 | 479 | +8 | +1.7% | 576,000 |
| 2010/08/02 | 468 | 480 | 466 | 471 | +4 | +0.9% | 582,000 |
| 2010/07/30 | 477 | 478 | 467 | 467 | -13 | -2.7% | 597,000 |
| 2010/07/29 | 479 | 481 | 476 | 480 | -7 | -1.4% | 383,000 |
| 2010/07/28 | 482 | 487 | 479 | 487 | +11 | +2.3% | 614,000 |
| 2010/07/27 | 476 | 478 | 472 | 476 | +1 | +0.2% | 243,000 |
| 2010/07/26 | 482 | 482 | 472 | 475 | -2 | -0.4% | 357,000 |
| 2010/07/23 | 476 | 480 | 471 | 477 | +11 | +2.4% | 910,000 |
| 2010/07/22 | 460 | 470 | 460 | 466 | ±0 | ±0% | 493,000 |
| 2010/07/21 | 474 | 474 | 460 | 466 | -2 | -0.4% | 661,000 |
3551～
3600
件表示中 / 3674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% | 13.59倍 | 0.89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 | 0.77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
