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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,042 | 1,048 | 1,036 | 1,041 | -7 | -0.7% | 423,200 |
| 2022/09/02 | 1,047 | 1,054 | 1,044 | 1,048 | +4 | +0.4% | 475,800 |
| 2022/09/01 | 1,055 | 1,058 | 1,035 | 1,044 | -16 | -1.5% | 620,200 |
| 2022/08/31 | 1,069 | 1,073 | 1,058 | 1,060 | -15 | -1.4% | 529,000 |
| 2022/08/30 | 1,074 | 1,082 | 1,065 | 1,075 | +12 | +1.1% | 1,544,100 |
| 2022/08/29 | 1,074 | 1,078 | 1,060 | 1,063 | -33 | -3% | 627,400 |
| 2022/08/26 | 1,100 | 1,105 | 1,092 | 1,096 | -2 | -0.2% | 334,600 |
| 2022/08/25 | 1,089 | 1,102 | 1,086 | 1,098 | +17 | +1.6% | 423,200 |
| 2022/08/24 | 1,088 | 1,092 | 1,076 | 1,081 | -9 | -0.8% | 411,700 |
| 2022/08/23 | 1,098 | 1,100 | 1,083 | 1,090 | -4 | -0.4% | 428,600 |
| 2022/08/22 | 1,088 | 1,099 | 1,082 | 1,094 | -1 | -0.1% | 338,000 |
| 2022/08/19 | 1,096 | 1,099 | 1,091 | 1,095 | -1 | -0.1% | 374,300 |
| 2022/08/18 | 1,100 | 1,104 | 1,092 | 1,096 | -18 | -1.6% | 450,700 |
| 2022/08/17 | 1,100 | 1,114 | 1,098 | 1,114 | +26 | +2.4% | 713,700 |
| 2022/08/16 | 1,093 | 1,098 | 1,084 | 1,088 | +3 | +0.3% | 444,100 |
| 2022/08/15 | 1,088 | 1,090 | 1,075 | 1,085 | -7 | -0.6% | 480,300 |
| 2022/08/12 | 1,094 | 1,094 | 1,071 | 1,092 | +34 | +3.2% | 1,099,800 |
| 2022/08/10 | 1,058 | 1,063 | 1,049 | 1,058 | +8 | +0.8% | 435,700 |
| 2022/08/09 | 1,072 | 1,072 | 1,050 | 1,050 | -14 | -1.3% | 426,000 |
| 2022/08/08 | 1,065 | 1,072 | 1,049 | 1,064 | -4 | -0.4% | 643,800 |
| 2022/08/05 | 1,060 | 1,085 | 1,044 | 1,068 | +16 | +1.5% | 798,400 |
| 2022/08/04 | 1,052 | 1,055 | 1,039 | 1,052 | +14 | +1.3% | 531,900 |
| 2022/08/03 | 1,060 | 1,062 | 1,035 | 1,038 | -13 | -1.2% | 524,000 |
| 2022/08/02 | 1,051 | 1,056 | 1,043 | 1,051 | -7 | -0.7% | 657,500 |
| 2022/08/01 | 1,079 | 1,081 | 1,054 | 1,058 | -16 | -1.5% | 709,200 |
| 2022/07/29 | 1,059 | 1,077 | 1,059 | 1,074 | +21 | +2% | 1,013,400 |
| 2022/07/28 | 1,052 | 1,057 | 1,048 | 1,053 | +3 | +0.3% | 387,000 |
| 2022/07/27 | 1,059 | 1,066 | 1,049 | 1,050 | -2 | -0.2% | 425,900 |
| 2022/07/26 | 1,062 | 1,063 | 1,052 | 1,052 | -10 | -0.9% | 343,800 |
| 2022/07/25 | 1,062 | 1,069 | 1,055 | 1,062 | +7 | +0.7% | 568,000 |
| 2022/07/22 | 1,049 | 1,056 | 1,041 | 1,055 | +10 | +1% | 380,900 |
| 2022/07/21 | 1,038 | 1,047 | 1,034 | 1,045 | -2 | -0.2% | 403,600 |
| 2022/07/20 | 1,037 | 1,047 | 1,033 | 1,047 | +19 | +1.8% | 542,900 |
| 2022/07/19 | 1,026 | 1,032 | 1,013 | 1,028 | +5 | +0.5% | 443,700 |
| 2022/07/15 | 1,021 | 1,032 | 1,012 | 1,023 | +5 | +0.5% | 434,400 |
| 2022/07/14 | 1,007 | 1,021 | 1,003 | 1,018 | +11 | +1.1% | 403,100 |
| 2022/07/13 | 997 | 1,014 | 997 | 1,007 | +19 | +1.9% | 459,000 |
| 2022/07/12 | 1,025 | 1,027 | 987 | 988 | -44 | -4.3% | 888,300 |
| 2022/07/11 | 1,022 | 1,035 | 1,015 | 1,032 | +21 | +2.1% | 508,500 |
| 2022/07/08 | 1,024 | 1,024 | 1,007 | 1,011 | -8 | -0.8% | 844,700 |
| 2022/07/07 | 1,018 | 1,025 | 1,014 | 1,019 | +8 | +0.8% | 463,100 |
| 2022/07/06 | 1,000 | 1,015 | 1,000 | 1,011 | -4 | -0.4% | 442,600 |
| 2022/07/05 | 1,013 | 1,020 | 1,009 | 1,015 | +6 | +0.6% | 550,000 |
| 2022/07/04 | 1,007 | 1,018 | 1,003 | 1,009 | +10 | +1% | 461,800 |
| 2022/07/01 | 1,010 | 1,024 | 998 | 999 | -6 | -0.6% | 564,500 |
| 2022/06/30 | 1,024 | 1,024 | 1,004 | 1,005 | -8 | -0.8% | 808,800 |
| 2022/06/29 | 1,011 | 1,017 | 1,006 | 1,013 | -8 | -0.8% | 1,088,900 |
| 2022/06/28 | 1,000 | 1,023 | 998 | 1,021 | +10 | +1% | 588,100 |
| 2022/06/27 | 1,020 | 1,020 | 1,008 | 1,011 | +9 | +0.9% | 446,700 |
| 2022/06/24 | 1,001 | 1,004 | 993 | 1,002 | +5 | +0.5% | 553,900 |
651～
700
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
