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 |
|---|---|---|---|---|---|---|---|
| 2026/06/02 | 2,215 | 2,243.5 | 2,184.5 | 2,222 | -8 | -0.4% | 1,144,400 |
| 2026/06/01 | 2,193.5 | 2,260 | 2,171 | 2,230 | +3 | +0.1% | 743,400 |
| 2026/05/29 | 2,250 | 2,296.5 | 2,227 | 2,227 | -10.5 | -0.5% | 816,300 |
| 2026/05/28 | 2,182 | 2,240.5 | 2,181.5 | 2,237.5 | +67.5 | +3.1% | 854,300 |
| 2026/05/27 | 2,097 | 2,181 | 2,078.5 | 2,170 | +73 | +3.5% | 669,200 |
| 2026/05/26 | 2,051 | 2,097 | 2,049 | 2,097 | +47.5 | +2.3% | 504,100 |
| 2026/05/25 | 1,985.5 | 2,078 | 1,977 | 2,049.5 | +42 | +2.1% | 550,800 |
| 2026/05/22 | 2,010 | 2,055.5 | 1,989.5 | 2,007.5 | +4.5 | +0.2% | 478,200 |
| 2026/05/21 | 1,938.5 | 2,016.5 | 1,938.5 | 2,003 | +81.5 | +4.2% | 604,200 |
| 2026/05/20 | 1,880 | 1,924 | 1,879.5 | 1,921.5 | +50 | +2.7% | 506,600 |
| 2026/05/19 | 1,861.5 | 1,892 | 1,853 | 1,871.5 | +46 | +2.5% | 404,200 |
| 2026/05/18 | 1,823 | 1,858 | 1,820 | 1,825.5 | +2.5 | +0.1% | 393,800 |
| 2026/05/15 | 1,817.5 | 1,893 | 1,812 | 1,823 | +3.5 | +0.2% | 618,900 |
| 2026/05/14 | 1,760 | 1,823 | 1,750 | 1,819.5 | +85 | +4.9% | 632,000 |
| 2026/05/13 | 1,821 | 1,824.5 | 1,711 | 1,734.5 | -76 | -4.2% | 502,300 |
| 2026/05/12 | 1,807.5 | 1,835 | 1,795 | 1,810.5 | -8.5 | -0.5% | 550,800 |
| 2026/05/11 | 1,799 | 1,831.5 | 1,780 | 1,819 | +9 | +0.5% | 507,000 |
| 2026/05/08 | 1,834 | 1,849.5 | 1,780 | 1,810 | -22.5 | -1.2% | 678,700 |
| 2026/05/07 | 1,750 | 1,838 | 1,745.5 | 1,832.5 | +97.5 | +5.6% | 575,600 |
| 2026/05/01 | 1,745 | 1,769.5 | 1,698.5 | 1,735 | -35 | -2% | 497,800 |
| 2026/04/30 | 1,760 | 1,794.5 | 1,738 | 1,770 | -23.5 | -1.3% | 758,000 |
| 2026/04/28 | 1,752.5 | 1,793.5 | 1,747.5 | 1,793.5 | +40.5 | +2.3% | 497,900 |
| 2026/04/27 | 1,761.5 | 1,767.5 | 1,732 | 1,753 | -27 | -1.5% | 506,500 |
| 2026/04/24 | 1,823 | 1,825 | 1,765 | 1,780 | -45 | -2.5% | 458,900 |
| 2026/04/23 | 1,821.5 | 1,831.5 | 1,803 | 1,825 | -22.5 | -1.2% | 461,200 |
| 2026/04/22 | 1,834.5 | 1,851 | 1,821.5 | 1,847.5 | +11 | +0.6% | 434,800 |
| 2026/04/21 | 1,870.5 | 1,880.5 | 1,821 | 1,836.5 | -38 | -2% | 434,900 |
| 2026/04/20 | 1,845 | 1,888 | 1,826.5 | 1,874.5 | +36.5 | +2% | 527,100 |
| 2026/04/17 | 1,848 | 1,857.5 | 1,831 | 1,838 | -8 | -0.4% | 522,900 |
| 2026/04/16 | 1,787 | 1,854 | 1,786 | 1,846 | +58.5 | +3.3% | 952,100 |
| 2026/04/15 | 1,749.5 | 1,788.5 | 1,744.5 | 1,787.5 | +48 | +2.8% | 785,300 |
| 2026/04/14 | 1,739 | 1,742.5 | 1,712 | 1,739.5 | -8 | -0.5% | 499,500 |
| 2026/04/13 | 1,731 | 1,761 | 1,720 | 1,747.5 | +3 | +0.2% | 499,300 |
| 2026/04/10 | 1,785.5 | 1,803 | 1,737 | 1,744.5 | -30.5 | -1.7% | 654,900 |
| 2026/04/09 | 1,776.5 | 1,802.5 | 1,768.5 | 1,775 | +9 | +0.5% | 632,400 |
| 2026/04/08 | 1,757.5 | 1,766.5 | 1,728.5 | 1,766 | +30 | +1.7% | 939,600 |
| 2026/04/07 | 1,705 | 1,744.5 | 1,693 | 1,736 | +43 | +2.5% | 788,400 |
| 2026/04/06 | 1,675 | 1,697.5 | 1,674 | 1,693 | +28 | +1.7% | 407,400 |
| 2026/04/03 | 1,620 | 1,665 | 1,609.5 | 1,665 | +55.5 | +3.4% | 691,200 |
| 2026/04/02 | 1,593 | 1,628 | 1,592 | 1,609.5 | +16.5 | +1% | 375,700 |
| 2026/04/01 | 1,575 | 1,595 | 1,548.5 | 1,593 | +48 | +3.1% | 415,600 |
| 2026/03/31 | 1,566 | 1,575 | 1,545 | 1,545 | -25 | -1.6% | 411,700 |
| 2026/03/30 | 1,548.5 | 1,576 | 1,541.5 | 1,570 | -49.5 | -3.1% | 575,000 |
| 2026/03/27 | 1,599.5 | 1,620.5 | 1,585 | 1,619.5 | +17 | +1.1% | 617,300 |
| 2026/03/26 | 1,602 | 1,626 | 1,583.5 | 1,602.5 | +8.5 | +0.5% | 598,300 |
| 2026/03/25 | 1,603 | 1,616.5 | 1,581.5 | 1,594 | +24.5 | +1.6% | 803,300 |
| 2026/03/24 | 1,539.5 | 1,572.5 | 1,533.5 | 1,569.5 | +51.5 | +3.4% | 840,300 |
| 2026/03/23 | 1,536 | 1,544.5 | 1,507.5 | 1,518 | -10.5 | -0.7% | 786,000 |
| 2026/03/19 | 1,495 | 1,534 | 1,490.5 | 1,528.5 | +3.5 | +0.2% | 972,100 |
| 2026/03/18 | 1,480 | 1,525 | 1,480 | 1,525 | +39 | +2.6% | 576,400 |
1～
50
件表示中 / 3954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 | 222,150円 | +6.5% | +0.8% | 1.40% | 36.00倍 | 1.65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 |
| 日清粉Ｇ | 191,050円 | +0.6% | -4.7% | 3.40% | 13.03倍 | 1.03倍 |
|
製粉で圧倒的トップ。食品もパスタ類強く、大手級。エンジニアリング展開、海外Ｍ＆Ａ積極化 |
| ニチレイ | 186,900円 | -14.9% | - | 3.57% | 18.58倍 | 1.63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 |
| 森永乳 | 492,300円 | +1.5% | -11.9% | 2.03% | 19.87倍 | 1.45倍 |
|
業界２位。乳製品やビフィズス菌が柱。海外は、菌体販売や乳原料販売のドイツ子会社を展開 |
| カルビー | 285,900円 | +8.8% | -1.4% | 2.41% | 19.98倍 | 1.65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 |
市場注目の銘柄
チャート関連のコラム
