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 |
|---|---|---|---|---|---|---|---|
| 2025/09/19 | 1,755 | 1,792.5 | 1,753 | 1,758.5 | -0.5 | ±0% | 1,040,900 |
| 2025/09/18 | 1,765 | 1,768 | 1,746 | 1,759 | +14 | +0.8% | 422,900 |
| 2025/09/17 | 1,747.5 | 1,768.5 | 1,729 | 1,745 | -2.5 | -0.1% | 465,600 |
| 2025/09/16 | 1,701.5 | 1,753.5 | 1,690.5 | 1,747.5 | +28 | +1.6% | 799,000 |
| 2025/09/12 | 1,740.5 | 1,744.5 | 1,719.5 | 1,719.5 | -28 | -1.6% | 784,100 |
| 2025/09/11 | 1,735.5 | 1,753.5 | 1,722.5 | 1,747.5 | +12 | +0.7% | 370,500 |
| 2025/09/10 | 1,726 | 1,739.5 | 1,717.5 | 1,735.5 | +20.5 | +1.2% | 340,100 |
| 2025/09/09 | 1,756.5 | 1,759.5 | 1,709.5 | 1,715 | -40 | -2.3% | 381,100 |
| 2025/09/08 | 1,753.5 | 1,763 | 1,743 | 1,755 | +1.5 | +0.1% | 416,900 |
| 2025/09/05 | 1,742 | 1,756.5 | 1,720 | 1,753.5 | +20 | +1.2% | 383,900 |
| 2025/09/04 | 1,720 | 1,739 | 1,714.5 | 1,733.5 | +22.5 | +1.3% | 384,400 |
| 2025/09/03 | 1,768.5 | 1,782.5 | 1,699.5 | 1,711 | -40.5 | -2.3% | 1,059,500 |
| 2025/09/02 | 1,723 | 1,773.5 | 1,708 | 1,751.5 | +43.5 | +2.5% | 1,009,200 |
| 2025/09/01 | 1,700 | 1,732 | 1,693 | 1,708 | +13.5 | +0.8% | 713,100 |
| 2025/08/29 | 1,699 | 1,702 | 1,681.5 | 1,694.5 | +2.5 | +0.1% | 702,800 |
| 2025/08/28 | 1,710.5 | 1,711.5 | 1,686 | 1,692 | -15 | -0.9% | 642,600 |
| 2025/08/27 | 1,709 | 1,725 | 1,696.5 | 1,707 | +8 | +0.5% | 685,600 |
| 2025/08/26 | 1,739.5 | 1,744.5 | 1,686.5 | 1,699 | -28.5 | -1.6% | 1,111,200 |
| 2025/08/25 | 1,729 | 1,748.5 | 1,693 | 1,727.5 | -78.5 | -4.3% | 2,044,700 |
| 2025/08/22 | 1,728.5 | 1,841 | 1,695.5 | 1,806 | +77.5 | +4.5% | 6,703,700 |
| 2025/08/21 | 1,668 | 1,728.5 | 1,652 | 1,728.5 | +300 | +21% | 3,081,600 |
| 2025/08/20 | 1,403.5 | 1,430 | 1,402 | 1,428.5 | +36 | +2.6% | 554,600 |
| 2025/08/19 | 1,393 | 1,399 | 1,384.5 | 1,392.5 | -11.5 | -0.8% | 537,000 |
| 2025/08/18 | 1,370 | 1,407 | 1,365.5 | 1,404 | +34 | +2.5% | 598,200 |
| 2025/08/15 | 1,367 | 1,373.5 | 1,347.5 | 1,370 | +3 | +0.2% | 430,100 |
| 2025/08/14 | 1,358 | 1,368.5 | 1,342.5 | 1,367 | -3.5 | -0.3% | 451,000 |
| 2025/08/13 | 1,350.5 | 1,390 | 1,329 | 1,370.5 | +10.5 | +0.8% | 804,100 |
| 2025/08/12 | 1,295 | 1,372.5 | 1,264.5 | 1,360 | +57 | +4.4% | 1,452,300 |
| 2025/08/08 | 1,314 | 1,318 | 1,295.5 | 1,303 | -3 | -0.2% | 716,700 |
| 2025/08/07 | 1,296.5 | 1,306.5 | 1,290 | 1,306 | +13 | +1% | 574,000 |
| 2025/08/06 | 1,300 | 1,306 | 1,293 | 1,293 | -6 | -0.5% | 466,100 |
| 2025/08/05 | 1,290 | 1,307.5 | 1,282.5 | 1,299 | +12.5 | +1% | 403,000 |
| 2025/08/04 | 1,275.5 | 1,292 | 1,275.5 | 1,286.5 | +6 | +0.5% | 379,200 |
| 2025/08/01 | 1,284 | 1,287 | 1,274.5 | 1,280.5 | +6 | +0.5% | 394,700 |
| 2025/07/31 | 1,284 | 1,284 | 1,270.5 | 1,274.5 | -2.5 | -0.2% | 283,800 |
| 2025/07/30 | 1,276.5 | 1,281.5 | 1,267.5 | 1,277 | +8.5 | +0.7% | 303,300 |
| 2025/07/29 | 1,265.5 | 1,274 | 1,259 | 1,268.5 | -8.5 | -0.7% | 293,200 |
| 2025/07/28 | 1,269 | 1,281.5 | 1,267.5 | 1,277 | -1.5 | -0.1% | 355,200 |
| 2025/07/25 | 1,284.5 | 1,285 | 1,268 | 1,278.5 | +7.5 | +0.6% | 534,300 |
| 2025/07/24 | 1,252 | 1,287 | 1,247.5 | 1,271 | +19 | +1.5% | 743,900 |
| 2025/07/23 | 1,225 | 1,265 | 1,219.5 | 1,252 | +35 | +2.9% | 682,300 |
| 2025/07/22 | 1,215 | 1,229 | 1,209 | 1,217 | -1.5 | -0.1% | 323,900 |
| 2025/07/18 | 1,214.5 | 1,221.5 | 1,209.5 | 1,218.5 | +14.5 | +1.2% | 329,100 |
| 2025/07/17 | 1,204 | 1,214.5 | 1,202.5 | 1,204 | -6.5 | -0.5% | 285,700 |
| 2025/07/16 | 1,218.5 | 1,224 | 1,208 | 1,210.5 | -1.5 | -0.1% | 282,600 |
| 2025/07/15 | 1,237 | 1,238 | 1,212 | 1,212 | -25 | -2% | 334,900 |
| 2025/07/14 | 1,222 | 1,237 | 1,215.5 | 1,237 | +16.5 | +1.4% | 468,000 |
| 2025/07/11 | 1,200 | 1,250 | 1,197 | 1,220.5 | +33.5 | +2.8% | 877,900 |
| 2025/07/10 | 1,200 | 1,203 | 1,183 | 1,187 | -5 | -0.4% | 547,900 |
| 2025/07/09 | 1,205 | 1,211 | 1,188 | 1,192 | -24.5 | -2% | 695,900 |
1～
50
件表示中 / 3787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 | 176,350円 | +10.6% | +0.1% | 1.76% | 20.87倍 | 1.38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 |
| カルビー | 296,250円 | +7.0% | +1.9% | 2.03% | 18.06倍 | 1.81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 | 521,200円 | +9.9% | +1.1% | 1.82% | 41.48倍 | 1.25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 | 575,000円 | +4.2% | +32.5% | 5.57% | 18.64倍 | 1.14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 |
| 森永乳 | 357,900円 | +3.4% | +6.8% | 2.60% | 15.44倍 | 1.10倍 |
|
業界２位。チルドカップ乳飲料、チーズで高シェア。乳酸菌などＢｔｏＢの菌体販売にも注力 |
市場注目の銘柄
チャート関連のコラム
