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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,050 | 1,050 | 1,030 | 1,031 | -14 | -1.3% | 251,400 |
| 2022/12/23 | 1,040 | 1,050 | 1,040 | 1,045 | -3 | -0.3% | 291,700 |
| 2022/12/22 | 1,055 | 1,055 | 1,038 | 1,048 | +1 | +0.1% | 371,000 |
| 2022/12/21 | 1,046 | 1,059 | 1,042 | 1,047 | -5 | -0.5% | 466,800 |
| 2022/12/20 | 1,080 | 1,083 | 1,040 | 1,052 | -28 | -2.6% | 505,800 |
| 2022/12/19 | 1,079 | 1,081 | 1,067 | 1,080 | +1 | +0.1% | 457,800 |
| 2022/12/16 | 1,069 | 1,083 | 1,061 | 1,079 | ±0 | ±0% | 608,900 |
| 2022/12/15 | 1,065 | 1,080 | 1,065 | 1,079 | +13 | +1.2% | 360,400 |
| 2022/12/14 | 1,053 | 1,069 | 1,052 | 1,066 | +13 | +1.2% | 352,200 |
| 2022/12/13 | 1,060 | 1,060 | 1,053 | 1,053 | +3 | +0.3% | 287,200 |
| 2022/12/12 | 1,050 | 1,054 | 1,047 | 1,050 | -1 | -0.1% | 307,900 |
| 2022/12/09 | 1,042 | 1,057 | 1,042 | 1,051 | +4 | +0.4% | 614,500 |
| 2022/12/08 | 1,045 | 1,048 | 1,040 | 1,047 | -1 | -0.1% | 467,300 |
| 2022/12/07 | 1,049 | 1,057 | 1,047 | 1,048 | -3 | -0.3% | 287,300 |
| 2022/12/06 | 1,045 | 1,057 | 1,041 | 1,051 | +1 | +0.1% | 401,600 |
| 2022/12/05 | 1,059 | 1,059 | 1,047 | 1,050 | -7 | -0.7% | 353,300 |
| 2022/12/02 | 1,062 | 1,064 | 1,051 | 1,057 | -14 | -1.3% | 501,500 |
| 2022/12/01 | 1,086 | 1,086 | 1,070 | 1,071 | +3 | +0.3% | 456,200 |
| 2022/11/30 | 1,080 | 1,085 | 1,068 | 1,068 | -19 | -1.7% | 504,700 |
| 2022/11/29 | 1,093 | 1,096 | 1,083 | 1,087 | -5 | -0.5% | 455,400 |
| 2022/11/28 | 1,100 | 1,104 | 1,085 | 1,092 | -1 | -0.1% | 426,300 |
| 2022/11/25 | 1,087 | 1,094 | 1,077 | 1,093 | +9 | +0.8% | 379,300 |
| 2022/11/24 | 1,077 | 1,086 | 1,075 | 1,084 | +17 | +1.6% | 463,500 |
| 2022/11/22 | 1,056 | 1,071 | 1,055 | 1,067 | +15 | +1.4% | 491,100 |
| 2022/11/21 | 1,060 | 1,060 | 1,046 | 1,052 | -3 | -0.3% | 301,000 |
| 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 |
651～
700
件表示中 / 3767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 | 175,200円 | +10.6% | +0.1% | 1.77% | 20.73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 |
| ニチレイ | 172,600円 | -0.3% | +14.9% | 2.72% | 14.67倍 | 1.66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 |
| カルビー | 275,000円 | +7.0% | +1.9% | 2.18% | 16.76倍 | 1.67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 | 491,300円 | +9.9% | +1.1% | 1.93% | 39.10倍 | 1.18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 | 566,000円 | +4.2% | +32.5% | 5.65% | 18.35倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
