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 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 1,281 | 1,285 | 1,257.5 | 1,269.5 | -22.5 | -1.7% | 310,500 |
| 2023/08/17 | 1,306.5 | 1,308 | 1,281 | 1,292 | -15.5 | -1.2% | 386,900 |
| 2023/08/16 | 1,287.5 | 1,311.5 | 1,280.5 | 1,307.5 | +10 | +0.8% | 370,500 |
| 2023/08/15 | 1,290 | 1,306 | 1,281 | 1,297.5 | +10.5 | +0.8% | 413,600 |
| 2023/08/14 | 1,297 | 1,305 | 1,281 | 1,287 | -2 | -0.2% | 506,400 |
| 2023/08/10 | 1,269 | 1,290 | 1,260.5 | 1,289 | +3 | +0.2% | 974,500 |
| 2023/08/09 | 1,303 | 1,324 | 1,278.5 | 1,286 | -27.5 | -2.1% | 931,000 |
| 2023/08/08 | 1,264.5 | 1,314 | 1,262.5 | 1,313.5 | +66 | +5.3% | 871,600 |
| 2023/08/07 | 1,240 | 1,250.5 | 1,229 | 1,247.5 | +5.5 | +0.4% | 401,200 |
| 2023/08/04 | 1,227.5 | 1,242 | 1,222.5 | 1,242 | +12 | +1% | 438,000 |
| 2023/08/03 | 1,250 | 1,250 | 1,223.5 | 1,230 | -26 | -2.1% | 509,500 |
| 2023/08/02 | 1,263 | 1,277.5 | 1,251 | 1,256 | -14 | -1.1% | 505,900 |
| 2023/08/01 | 1,252 | 1,270.5 | 1,252 | 1,270 | +18.5 | +1.5% | 528,900 |
| 2023/07/31 | 1,250 | 1,257 | 1,241 | 1,251.5 | +21 | +1.7% | 700,000 |
| 2023/07/28 | 1,220 | 1,238 | 1,200.5 | 1,230.5 | -1.5 | -0.1% | 793,600 |
| 2023/07/27 | 1,219 | 1,233.5 | 1,210 | 1,232 | +13 | +1.1% | 572,800 |
| 2023/07/26 | 1,221 | 1,222.5 | 1,204 | 1,219 | -3 | -0.2% | 310,900 |
| 2023/07/25 | 1,216 | 1,223.5 | 1,202.5 | 1,222 | +9 | +0.7% | 574,400 |
| 2023/07/24 | 1,196 | 1,213 | 1,193 | 1,213 | +26 | +2.2% | 565,100 |
| 2023/07/21 | 1,186.5 | 1,189.5 | 1,170.5 | 1,187 | +6 | +0.5% | 403,700 |
| 2023/07/20 | 1,190 | 1,194 | 1,179 | 1,181 | -7 | -0.6% | 363,700 |
| 2023/07/19 | 1,184 | 1,189.5 | 1,174 | 1,188 | +12.5 | +1.1% | 561,100 |
| 2023/07/18 | 1,161 | 1,176.5 | 1,160 | 1,175.5 | +16.5 | +1.4% | 629,200 |
| 2023/07/14 | 1,146.5 | 1,169.5 | 1,146.5 | 1,159 | +16.5 | +1.4% | 933,500 |
| 2023/07/13 | 1,150 | 1,153 | 1,139.5 | 1,142.5 | -5 | -0.4% | 430,000 |
| 2023/07/12 | 1,149.5 | 1,149.5 | 1,134 | 1,147.5 | +9.5 | +0.8% | 360,500 |
| 2023/07/11 | 1,144 | 1,144.5 | 1,132.5 | 1,138 | -3 | -0.3% | 443,400 |
| 2023/07/10 | 1,137 | 1,151 | 1,132 | 1,141 | +4 | +0.4% | 673,200 |
| 2023/07/07 | 1,139 | 1,145.5 | 1,127 | 1,137 | -8 | -0.7% | 706,700 |
| 2023/07/06 | 1,149 | 1,151.5 | 1,136 | 1,145 | -8 | -0.7% | 598,800 |
| 2023/07/05 | 1,175 | 1,175 | 1,152 | 1,153 | -27.5 | -2.3% | 709,600 |
| 2023/07/04 | 1,180 | 1,184 | 1,173 | 1,180.5 | ±0 | ±0% | 383,900 |
| 2023/07/03 | 1,170 | 1,181.5 | 1,170 | 1,180.5 | +12 | +1% | 407,900 |
| 2023/06/30 | 1,159 | 1,169 | 1,154 | 1,168.5 | +9 | +0.8% | 620,500 |
| 2023/06/29 | 1,163.5 | 1,165.5 | 1,150 | 1,159.5 | -9 | -0.8% | 843,100 |
| 2023/06/28 | 1,134 | 1,169 | 1,129 | 1,168.5 | +39.5 | +3.5% | 835,600 |
| 2023/06/27 | 1,119 | 1,129 | 1,109.5 | 1,129 | +15 | +1.3% | 610,500 |
| 2023/06/26 | 1,108.5 | 1,117.5 | 1,094 | 1,114 | +4.5 | +0.4% | 454,100 |
| 2023/06/23 | 1,090 | 1,129.5 | 1,088 | 1,109.5 | +25.5 | +2.4% | 1,174,300 |
| 2023/06/22 | 1,089.5 | 1,090.5 | 1,082.5 | 1,084 | -2.5 | -0.2% | 407,200 |
| 2023/06/21 | 1,079 | 1,091 | 1,074.5 | 1,086.5 | +7 | +0.6% | 536,700 |
| 2023/06/20 | 1,076.5 | 1,082 | 1,070.5 | 1,079.5 | +5.5 | +0.5% | 439,000 |
| 2023/06/19 | 1,084 | 1,086 | 1,067.5 | 1,074 | -10.5 | -1% | 461,600 |
| 2023/06/16 | 1,070.5 | 1,087 | 1,070.5 | 1,084.5 | +9.5 | +0.9% | 968,400 |
| 2023/06/15 | 1,077 | 1,084.5 | 1,069.5 | 1,075 | +0.5 | ±0% | 487,400 |
| 2023/06/14 | 1,074 | 1,080 | 1,069.5 | 1,074.5 | +8.5 | +0.8% | 547,800 |
| 2023/06/13 | 1,054 | 1,072 | 1,053.5 | 1,066 | +15 | +1.4% | 511,700 |
| 2023/06/12 | 1,054.5 | 1,056.5 | 1,045 | 1,051 | +2.5 | +0.2% | 288,100 |
| 2023/06/09 | 1,055 | 1,058 | 1,043.5 | 1,048.5 | +5 | +0.5% | 758,800 |
| 2023/06/08 | 1,053 | 1,060.5 | 1,039.5 | 1,043.5 | -8.5 | -0.8% | 392,300 |
401～
450
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 | 304,500円 | +16.1% | -60.1% | 1.71% | 93.49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 | 250,600円 | +6.4% | +3.1% | 2.39% | 12.88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 | 594,000円 | +4.7% | +6.4% | 1.85% | 24.25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
