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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,109 | 1,115 | 1,102 | 1,114 | +10 | +0.9% | 1,203,700 |
| 2024/03/15 | 1,100 | 1,106.5 | 1,090.5 | 1,104 | -1.5 | -0.1% | 1,285,300 |
| 2024/03/14 | 1,120.5 | 1,121 | 1,098 | 1,105.5 | -10 | -0.9% | 1,439,100 |
| 2024/03/13 | 1,119 | 1,123.5 | 1,105.5 | 1,115.5 | -2 | -0.2% | 1,684,900 |
| 2024/03/12 | 1,103 | 1,121 | 1,083.5 | 1,117.5 | +7.5 | +0.7% | 1,551,000 |
| 2024/03/11 | 1,133 | 1,137 | 1,100.5 | 1,110 | -23.5 | -2.1% | 1,872,200 |
| 2024/03/08 | 1,130 | 1,151 | 1,128.5 | 1,133.5 | -14 | -1.2% | 2,153,600 |
| 2024/03/07 | 1,184 | 1,193 | 1,139 | 1,147.5 | -31.5 | -2.7% | 2,330,100 |
| 2024/03/06 | 1,191.5 | 1,195 | 1,171.5 | 1,179 | -21 | -1.8% | 2,661,500 |
| 2024/03/05 | 1,241 | 1,263 | 1,189 | 1,200 | -48 | -3.8% | 2,914,000 |
| 2024/03/04 | 1,257 | 1,264.5 | 1,226 | 1,248 | -1.5 | -0.1% | 909,500 |
| 2024/03/01 | 1,259 | 1,262.5 | 1,244 | 1,249.5 | -5 | -0.4% | 1,479,600 |
| 2024/02/29 | 1,227.5 | 1,259 | 1,221 | 1,254.5 | +34.5 | +2.8% | 1,259,300 |
| 2024/02/28 | 1,209.5 | 1,226 | 1,205 | 1,220 | +8 | +0.7% | 726,400 |
| 2024/02/27 | 1,204 | 1,212 | 1,192 | 1,212 | +3.5 | +0.3% | 1,068,200 |
| 2024/02/26 | 1,216 | 1,222.5 | 1,202 | 1,208.5 | -8 | -0.7% | 674,200 |
| 2024/02/22 | 1,205 | 1,228.5 | 1,205 | 1,216.5 | +11.5 | +1% | 826,300 |
| 2024/02/21 | 1,200 | 1,206.5 | 1,195 | 1,205 | +12 | +1% | 690,500 |
| 2024/02/20 | 1,188 | 1,198.5 | 1,185.5 | 1,193 | +6 | +0.5% | 528,600 |
| 2024/02/19 | 1,171.5 | 1,195.5 | 1,170 | 1,187 | +18 | +1.5% | 767,600 |
| 2024/02/16 | 1,169 | 1,181 | 1,160.5 | 1,169 | +9.5 | +0.8% | 1,145,400 |
| 2024/02/15 | 1,194 | 1,194 | 1,133 | 1,159.5 | -56.5 | -4.6% | 1,747,500 |
| 2024/02/14 | 1,258 | 1,258 | 1,215.5 | 1,216 | -43 | -3.4% | 1,014,600 |
| 2024/02/13 | 1,246.5 | 1,265 | 1,226 | 1,259 | +16 | +1.3% | 725,100 |
| 2024/02/09 | 1,232.5 | 1,256.5 | 1,225 | 1,243 | +17.5 | +1.4% | 1,037,000 |
| 2024/02/08 | 1,228.5 | 1,233.5 | 1,215.5 | 1,225.5 | -4 | -0.3% | 856,600 |
| 2024/02/07 | 1,233 | 1,242.5 | 1,219 | 1,229.5 | -7.5 | -0.6% | 754,700 |
| 2024/02/06 | 1,252 | 1,255 | 1,234 | 1,237 | -22 | -1.7% | 821,200 |
| 2024/02/05 | 1,282 | 1,290 | 1,258.5 | 1,259 | -17 | -1.3% | 848,900 |
| 2024/02/02 | 1,279 | 1,285 | 1,267.5 | 1,276 | -1.5 | -0.1% | 905,700 |
| 2024/02/01 | 1,255 | 1,284.5 | 1,253 | 1,277.5 | +22.5 | +1.8% | 671,300 |
| 2024/01/31 | 1,244 | 1,256.5 | 1,233 | 1,255 | +3.5 | +0.3% | 471,300 |
| 2024/01/30 | 1,254.5 | 1,259.5 | 1,249 | 1,251.5 | +1.5 | +0.1% | 420,200 |
| 2024/01/29 | 1,239 | 1,252 | 1,230 | 1,250 | +15 | +1.2% | 579,100 |
| 2024/01/26 | 1,225 | 1,248.5 | 1,223.5 | 1,235 | +10.5 | +0.9% | 759,600 |
| 2024/01/25 | 1,217.5 | 1,232 | 1,214.5 | 1,224.5 | +4.5 | +0.4% | 781,500 |
| 2024/01/24 | 1,248 | 1,250 | 1,215.5 | 1,220 | -27 | -2.2% | 797,100 |
| 2024/01/23 | 1,245 | 1,264 | 1,243 | 1,247 | +4.5 | +0.4% | 796,600 |
| 2024/01/22 | 1,258.5 | 1,266.5 | 1,235 | 1,242.5 | -14 | -1.1% | 776,600 |
| 2024/01/19 | 1,248 | 1,262.5 | 1,248 | 1,256.5 | +12 | +1% | 670,400 |
| 2024/01/18 | 1,235.5 | 1,252.5 | 1,234.5 | 1,244.5 | +9 | +0.7% | 712,100 |
| 2024/01/17 | 1,270 | 1,275 | 1,235.5 | 1,235.5 | -26.5 | -2.1% | 860,400 |
| 2024/01/16 | 1,285 | 1,288.5 | 1,262 | 1,262 | -16 | -1.3% | 801,100 |
| 2024/01/15 | 1,278 | 1,286.5 | 1,274.5 | 1,278 | -2 | -0.2% | 803,900 |
| 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 |
351～
400
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 | 173,700円 | +10.6% | +0.1% | 1.78% | 20.55倍 | 1.37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 | 173,400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 | 275,500円 | +7.0% | +1.9% | 2.18% | 16.79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 | 490,700円 | +9.9% | +1.1% | 1.94% | 39.05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 | 566,000円 | +4.2% | +32.5% | 5.65% | 18.35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
