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 |
|---|---|---|---|---|---|---|---|
| 2023/10/31 | 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 |
| 2023/10/26 | 1,205 | 1,225.5 | 1,203 | 1,221.5 | +5 | +0.4% | 476,700 |
| 2023/10/25 | 1,231.5 | 1,236.5 | 1,211.5 | 1,216.5 | -2.5 | -0.2% | 309,700 |
| 2023/10/24 | 1,219 | 1,224.5 | 1,194.5 | 1,219 | +4.5 | +0.4% | 555,500 |
| 2023/10/23 | 1,217 | 1,221 | 1,204.5 | 1,214.5 | -2 | -0.2% | 418,900 |
| 2023/10/20 | 1,199 | 1,231 | 1,196.5 | 1,216.5 | +17 | +1.4% | 576,600 |
| 2023/10/19 | 1,200 | 1,216.5 | 1,187.5 | 1,199.5 | -18.5 | -1.5% | 316,900 |
| 2023/10/18 | 1,232.5 | 1,238 | 1,214.5 | 1,218 | -8 | -0.7% | 437,900 |
| 2023/10/17 | 1,225.5 | 1,239 | 1,220.5 | 1,226 | +13 | +1.1% | 443,700 |
| 2023/10/16 | 1,226.5 | 1,229 | 1,210 | 1,213 | -23.5 | -1.9% | 358,600 |
| 2023/10/13 | 1,252 | 1,255 | 1,233.5 | 1,236.5 | -31.5 | -2.5% | 651,300 |
| 2023/10/12 | 1,254.5 | 1,272 | 1,249 | 1,268 | +21.5 | +1.7% | 574,300 |
| 2023/10/11 | 1,263 | 1,264 | 1,242 | 1,246.5 | -12.5 | -1% | 449,000 |
| 2023/10/10 | 1,257 | 1,268 | 1,244.5 | 1,259 | +17.5 | +1.4% | 568,000 |
| 2023/10/06 | 1,213 | 1,248 | 1,208 | 1,241.5 | +32.5 | +2.7% | 841,700 |
| 2023/10/05 | 1,172.5 | 1,209.5 | 1,170.5 | 1,209 | +43.5 | +3.7% | 638,700 |
| 2023/10/04 | 1,166 | 1,179 | 1,161 | 1,165.5 | -11 | -0.9% | 779,200 |
| 2023/10/03 | 1,198 | 1,206.5 | 1,175.5 | 1,176.5 | -22.5 | -1.9% | 692,800 |
| 2023/10/02 | 1,201.5 | 1,233 | 1,199 | 1,199 | -2 | -0.2% | 744,100 |
| 2023/09/29 | 1,226 | 1,232 | 1,193 | 1,201 | -25.5 | -2.1% | 1,277,400 |
| 2023/09/28 | 1,223 | 1,242 | 1,217 | 1,226.5 | +1 | +0.1% | 737,300 |
| 2023/09/27 | 1,211.5 | 1,225.5 | 1,205.5 | 1,225.5 | +13.5 | +1.1% | 694,300 |
| 2023/09/26 | 1,210 | 1,222.5 | 1,205 | 1,212 | -1 | -0.1% | 497,000 |
| 2023/09/25 | 1,216.5 | 1,224 | 1,210 | 1,213 | ±0 | ±0% | 350,700 |
| 2023/09/22 | 1,209.5 | 1,225.5 | 1,208 | 1,213 | -10.5 | -0.9% | 468,500 |
| 2023/09/21 | 1,231 | 1,241 | 1,217 | 1,223.5 | -15 | -1.2% | 525,200 |
| 2023/09/20 | 1,255.5 | 1,257.5 | 1,237 | 1,238.5 | -18.5 | -1.5% | 612,100 |
| 2023/09/19 | 1,279 | 1,279 | 1,254.5 | 1,257 | -22 | -1.7% | 561,100 |
| 2023/09/15 | 1,290 | 1,296 | 1,274 | 1,279 | +1.5 | +0.1% | 903,700 |
| 2023/09/14 | 1,265 | 1,280 | 1,260 | 1,277.5 | +20.5 | +1.6% | 687,300 |
| 2023/09/13 | 1,246 | 1,261 | 1,243 | 1,257 | +8 | +0.6% | 486,300 |
| 2023/09/12 | 1,248 | 1,253 | 1,242 | 1,249 | +7 | +0.6% | 428,300 |
| 2023/09/11 | 1,250 | 1,255.5 | 1,234.5 | 1,242 | -4.5 | -0.4% | 460,100 |
| 2023/09/08 | 1,261.5 | 1,266.5 | 1,236 | 1,246.5 | -0.5 | ±0% | 929,100 |
| 2023/09/07 | 1,249.5 | 1,259.5 | 1,237.5 | 1,247 | ±0 | ±0% | 506,000 |
| 2023/09/06 | 1,261 | 1,262.5 | 1,246 | 1,247 | -8 | -0.6% | 456,800 |
| 2023/09/05 | 1,245.5 | 1,264 | 1,230 | 1,255 | +3.5 | +0.3% | 833,900 |
| 2023/09/04 | 1,259 | 1,259 | 1,246.5 | 1,251.5 | -7.5 | -0.6% | 459,400 |
| 2023/09/01 | 1,255.5 | 1,268.5 | 1,247.5 | 1,259 | +1.5 | +0.1% | 506,700 |
| 2023/08/31 | 1,253 | 1,262.5 | 1,245 | 1,257.5 | +1 | +0.1% | 619,600 |
| 2023/08/30 | 1,264 | 1,269.5 | 1,255.5 | 1,256.5 | -6 | -0.5% | 528,300 |
| 2023/08/29 | 1,274 | 1,278 | 1,251.5 | 1,262.5 | -7.5 | -0.6% | 439,400 |
| 2023/08/28 | 1,263.5 | 1,275 | 1,257 | 1,270 | +18.5 | +1.5% | 510,800 |
| 2023/08/25 | 1,282 | 1,282 | 1,251.5 | 1,251.5 | -43.5 | -3.4% | 476,600 |
| 2023/08/24 | 1,280.5 | 1,295 | 1,280 | 1,295 | +8 | +0.6% | 349,400 |
| 2023/08/23 | 1,265 | 1,290 | 1,260 | 1,287 | +15.5 | +1.2% | 457,800 |
| 2023/08/22 | 1,267 | 1,275 | 1,257.5 | 1,271.5 | +4.5 | +0.4% | 473,600 |
| 2023/08/21 | 1,274 | 1,279 | 1,264.5 | 1,267 | -2.5 | -0.2% | 370,600 |
351～
400
件表示中 / 3676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 | 116,500円 | +6.7% | -4.4% | 2.66% | 14.30倍 | 0.94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 | 305,000円 | +16.1% | -60.1% | 1.70% | 93.64倍 | 1.22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 | 416,000円 | +3.1% | -19.3% | 3.49% | 18.16倍 | 0.82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 | 251,100円 | +6.4% | +3.1% | 2.39% | 12.91倍 | 1.59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 | 595,000円 | +4.7% | +6.4% | 1.85% | 24.30倍 | 1.55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
