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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,052 | 1,058 | 1,046 | 1,055 | +5 | +0.5% | 427,500 |
| 2022/11/17 | 1,038 | 1,051 | 1,038 | 1,050 | +7 | +0.7% | 405,000 |
| 2022/11/16 | 1,039 | 1,043 | 1,020 | 1,043 | -3 | -0.3% | 552,900 |
| 2022/11/15 | 1,045 | 1,052 | 1,043 | 1,046 | -1 | -0.1% | 469,000 |
| 2022/11/14 | 1,036 | 1,050 | 1,018 | 1,047 | +4 | +0.4% | 629,800 |
| 2022/11/11 | 1,071 | 1,074 | 1,029 | 1,043 | +27 | +2.7% | 1,198,100 |
| 2022/11/10 | 1,028 | 1,028 | 1,010 | 1,016 | -7 | -0.7% | 692,000 |
| 2022/11/09 | 1,023 | 1,028 | 1,017 | 1,023 | -4 | -0.4% | 432,100 |
| 2022/11/08 | 1,030 | 1,030 | 1,022 | 1,027 | +7 | +0.7% | 550,100 |
| 2022/11/07 | 1,027 | 1,027 | 1,015 | 1,020 | +3 | +0.3% | 456,200 |
| 2022/11/04 | 1,020 | 1,026 | 1,004 | 1,017 | -11 | -1.1% | 720,600 |
| 2022/11/02 | 1,022 | 1,032 | 1,018 | 1,028 | -4 | -0.4% | 580,800 |
| 2022/11/01 | 1,040 | 1,044 | 1,026 | 1,032 | -4 | -0.4% | 370,500 |
| 2022/10/31 | 1,037 | 1,039 | 1,030 | 1,036 | +9 | +0.9% | 508,800 |
| 2022/10/28 | 1,019 | 1,031 | 1,013 | 1,027 | -2 | -0.2% | 1,294,500 |
| 2022/10/27 | 1,050 | 1,050 | 1,028 | 1,029 | -26 | -2.5% | 654,200 |
| 2022/10/26 | 1,054 | 1,073 | 1,053 | 1,055 | +14 | +1.3% | 761,800 |
| 2022/10/25 | 1,052 | 1,052 | 1,041 | 1,041 | -1 | -0.1% | 431,500 |
| 2022/10/24 | 1,059 | 1,063 | 1,042 | 1,042 | -4 | -0.4% | 349,400 |
| 2022/10/21 | 1,050 | 1,058 | 1,045 | 1,046 | -10 | -0.9% | 407,800 |
| 2022/10/20 | 1,064 | 1,069 | 1,050 | 1,056 | -20 | -1.9% | 371,100 |
| 2022/10/19 | 1,080 | 1,083 | 1,076 | 1,076 | +3 | +0.3% | 359,300 |
| 2022/10/18 | 1,081 | 1,082 | 1,071 | 1,073 | +7 | +0.7% | 482,300 |
| 2022/10/17 | 1,064 | 1,073 | 1,060 | 1,066 | -12 | -1.1% | 274,500 |
| 2022/10/14 | 1,069 | 1,083 | 1,067 | 1,078 | +26 | +2.5% | 701,900 |
| 2022/10/13 | 1,060 | 1,061 | 1,050 | 1,052 | -8 | -0.8% | 370,300 |
| 2022/10/12 | 1,060 | 1,064 | 1,048 | 1,060 | +5 | +0.5% | 469,000 |
| 2022/10/11 | 1,066 | 1,069 | 1,050 | 1,055 | -15 | -1.4% | 588,400 |
| 2022/10/07 | 1,070 | 1,071 | 1,059 | 1,070 | -15 | -1.4% | 350,500 |
| 2022/10/06 | 1,092 | 1,097 | 1,085 | 1,085 | -6 | -0.5% | 376,700 |
| 2022/10/05 | 1,091 | 1,095 | 1,084 | 1,091 | ±0 | ±0% | 515,700 |
| 2022/10/04 | 1,067 | 1,091 | 1,066 | 1,091 | +31 | +2.9% | 646,200 |
| 2022/10/03 | 1,044 | 1,062 | 1,032 | 1,060 | +3 | +0.3% | 646,200 |
| 2022/09/30 | 1,058 | 1,069 | 1,047 | 1,057 | -7 | -0.7% | 1,331,500 |
| 2022/09/29 | 1,042 | 1,068 | 1,041 | 1,064 | +30 | +2.9% | 660,400 |
| 2022/09/28 | 1,057 | 1,063 | 1,021 | 1,034 | -36 | -3.4% | 950,600 |
| 2022/09/27 | 1,070 | 1,082 | 1,066 | 1,070 | +15 | +1.4% | 613,900 |
| 2022/09/26 | 1,052 | 1,058 | 1,048 | 1,055 | -9 | -0.8% | 600,400 |
| 2022/09/22 | 1,063 | 1,070 | 1,062 | 1,064 | -6 | -0.6% | 417,100 |
| 2022/09/21 | 1,069 | 1,076 | 1,062 | 1,070 | -10 | -0.9% | 469,500 |
| 2022/09/20 | 1,078 | 1,088 | 1,075 | 1,080 | +12 | +1.1% | 415,800 |
| 2022/09/16 | 1,056 | 1,068 | 1,053 | 1,068 | +4 | +0.4% | 455,400 |
| 2022/09/15 | 1,065 | 1,068 | 1,061 | 1,064 | +2 | +0.2% | 280,900 |
| 2022/09/14 | 1,073 | 1,076 | 1,060 | 1,062 | -39 | -3.5% | 674,300 |
| 2022/09/13 | 1,091 | 1,104 | 1,089 | 1,101 | +10 | +0.9% | 374,300 |
| 2022/09/12 | 1,100 | 1,100 | 1,087 | 1,091 | +1 | +0.1% | 402,800 |
| 2022/09/09 | 1,096 | 1,096 | 1,080 | 1,090 | +6 | +0.6% | 983,200 |
| 2022/09/08 | 1,077 | 1,087 | 1,077 | 1,084 | +18 | +1.7% | 643,600 |
| 2022/09/07 | 1,059 | 1,070 | 1,048 | 1,066 | +2 | +0.2% | 708,800 |
| 2022/09/06 | 1,050 | 1,072 | 1,047 | 1,064 | +23 | +2.2% | 637,700 |
601～
650
件表示中 / 3692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 | 114,400円 | +6.7% | -4.4% | 2.71% | 14.05倍 | 0.92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 | 321,200円 | +16.1% | -60.1% | 1.62% | 98.62倍 | 1.29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 |
| ハウス食Ｇ | 279,100円 | +5.5% | +2.0% | 1.72% | 21.33倍 | 0.89倍 |
|
カレールウ国内首位。飲料、健康食品も。海外は米国豆腐が柱。中国育成中。子会社に壱番屋 |
| 森永菓 | 253,600円 | +6.4% | +3.1% | 2.37% | 13.03倍 | 1.60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 | 596,000円 | +4.7% | +6.4% | 1.85% | 24.34倍 | 1.56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
