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 |
|---|---|---|---|---|---|---|---|
| 2025/05/26 | 1,239.5 | 1,264 | 1,238 | 1,254 | +20 | +1.6% | 521,200 |
| 2025/05/23 | 1,224 | 1,234.5 | 1,219.5 | 1,234 | +10 | +0.8% | 495,200 |
| 2025/05/22 | 1,219 | 1,228.5 | 1,215.5 | 1,224 | +6.5 | +0.5% | 622,200 |
| 2025/05/21 | 1,263.5 | 1,263.5 | 1,217.5 | 1,217.5 | -27.5 | -2.2% | 608,400 |
| 2025/05/20 | 1,272 | 1,272.5 | 1,242 | 1,245 | -27 | -2.1% | 647,100 |
| 2025/05/19 | 1,266 | 1,280.5 | 1,261.5 | 1,272 | +11 | +0.9% | 586,400 |
| 2025/05/16 | 1,267.5 | 1,277 | 1,255.5 | 1,261 | -4 | -0.3% | 693,800 |
| 2025/05/15 | 1,256.5 | 1,296 | 1,247 | 1,265 | +19.5 | +1.6% | 1,328,400 |
| 2025/05/14 | 1,219 | 1,261.5 | 1,195 | 1,245.5 | +107 | +9.4% | 2,304,700 |
| 2025/05/13 | 1,144.5 | 1,153 | 1,138.5 | 1,138.5 | -7 | -0.6% | 576,000 |
| 2025/05/12 | 1,163 | 1,165 | 1,138 | 1,145.5 | -14 | -1.2% | 301,200 |
| 2025/05/09 | 1,167.5 | 1,170.5 | 1,158 | 1,159.5 | +6.5 | +0.6% | 316,600 |
| 2025/05/08 | 1,155 | 1,157 | 1,144 | 1,153 | +2.5 | +0.2% | 302,400 |
| 2025/05/07 | 1,145.5 | 1,160.5 | 1,142 | 1,150.5 | +6 | +0.5% | 442,100 |
| 2025/05/02 | 1,149 | 1,159 | 1,138 | 1,144.5 | -11 | -1% | 442,400 |
| 2025/05/01 | 1,154.5 | 1,161 | 1,142 | 1,155.5 | +3.5 | +0.3% | 411,600 |
| 2025/04/30 | 1,160.5 | 1,168 | 1,152 | 1,152 | -8 | -0.7% | 700,800 |
| 2025/04/28 | 1,164 | 1,172 | 1,157 | 1,160 | -7.5 | -0.6% | 617,500 |
| 2025/04/25 | 1,181 | 1,183 | 1,165 | 1,167.5 | -15.5 | -1.3% | 363,700 |
| 2025/04/24 | 1,187 | 1,192 | 1,178.5 | 1,183 | -4.5 | -0.4% | 444,600 |
| 2025/04/23 | 1,185 | 1,199 | 1,178 | 1,187.5 | +10.5 | +0.9% | 736,900 |
| 2025/04/22 | 1,163 | 1,177 | 1,162.5 | 1,177 | -0.5 | ±0% | 394,200 |
| 2025/04/21 | 1,172 | 1,180 | 1,170 | 1,177.5 | +7.5 | +0.6% | 366,800 |
| 2025/04/18 | 1,175 | 1,175 | 1,165 | 1,170 | +3.5 | +0.3% | 318,800 |
| 2025/04/17 | 1,175 | 1,177 | 1,162 | 1,166.5 | -7 | -0.6% | 406,400 |
| 2025/04/16 | 1,156 | 1,173.5 | 1,156 | 1,173.5 | +14 | +1.2% | 252,800 |
| 2025/04/15 | 1,159.5 | 1,162.5 | 1,155 | 1,159.5 | ±0 | ±0% | 348,300 |
| 2025/04/14 | 1,168 | 1,173.5 | 1,157.5 | 1,159.5 | ±0 | ±0% | 356,000 |
| 2025/04/11 | 1,155.5 | 1,159.5 | 1,144.5 | 1,159.5 | -6 | -0.5% | 487,800 |
| 2025/04/10 | 1,166.5 | 1,169 | 1,154 | 1,165.5 | +23.5 | +2.1% | 502,400 |
| 2025/04/09 | 1,142.5 | 1,147.5 | 1,127 | 1,142 | -8 | -0.7% | 476,100 |
| 2025/04/08 | 1,137.5 | 1,155.5 | 1,111 | 1,150 | +42.5 | +3.8% | 417,600 |
| 2025/04/07 | 1,122 | 1,140.5 | 1,097.5 | 1,107.5 | -53.5 | -4.6% | 721,800 |
| 2025/04/04 | 1,151 | 1,165.5 | 1,145 | 1,161 | +10.5 | +0.9% | 681,100 |
| 2025/04/03 | 1,134 | 1,154 | 1,131 | 1,150.5 | -0.5 | ±0% | 802,500 |
| 2025/04/02 | 1,172 | 1,175 | 1,148 | 1,151 | -19 | -1.6% | 363,800 |
| 2025/04/01 | 1,166 | 1,175 | 1,164 | 1,170 | +24.5 | +2.1% | 609,200 |
| 2025/03/31 | 1,155.5 | 1,166 | 1,145.5 | 1,145.5 | -17 | -1.5% | 721,200 |
| 2025/03/28 | 1,158 | 1,170 | 1,148.5 | 1,162.5 | -25.5 | -2.1% | 633,000 |
| 2025/03/27 | 1,183 | 1,192 | 1,179 | 1,188 | +7.5 | +0.6% | 869,500 |
| 2025/03/26 | 1,174 | 1,188 | 1,171.5 | 1,180.5 | +7.5 | +0.6% | 657,900 |
| 2025/03/25 | 1,165.5 | 1,176 | 1,165 | 1,173 | +7.5 | +0.6% | 364,300 |
| 2025/03/24 | 1,169 | 1,170.5 | 1,160.5 | 1,165.5 | ±0 | ±0% | 451,700 |
| 2025/03/21 | 1,165.5 | 1,174 | 1,161 | 1,165.5 | -0.5 | ±0% | 692,000 |
| 2025/03/19 | 1,162 | 1,167 | 1,157.5 | 1,166 | +3 | +0.3% | 429,900 |
| 2025/03/18 | 1,160 | 1,170 | 1,155.5 | 1,163 | +5 | +0.4% | 503,400 |
| 2025/03/17 | 1,151 | 1,159 | 1,147.5 | 1,158 | +7 | +0.6% | 486,400 |
| 2025/03/14 | 1,141 | 1,159 | 1,141 | 1,151 | -8.5 | -0.7% | 579,700 |
| 2025/03/13 | 1,150 | 1,160 | 1,147.5 | 1,159.5 | +9.5 | +0.8% | 460,100 |
| 2025/03/12 | 1,155 | 1,156 | 1,147 | 1,150 | -10 | -0.9% | 445,800 |
51～
100
件表示中 / 3756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 | 129,900円 | +10.6% | +0.1% | 2.39% | 15.37倍 | 1.02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 |
| ハウス食Ｇ | 282,700円 | +5.6% | +4.7% | 1.70% | 20.34倍 | 0.90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 |
| カゴメ | 290,100円 | -2.2% | -37.6% | 1.65% | 18.83倍 | 1.54倍 |
|
トマト加工品の国内最大手。飲料が稼ぎ頭。農事業を育成。米国などで業務用トマトを積極展開 |
| 不二製油 | 280,000円 | +19.2% | - | 1.86% | 14.59倍 | 1.14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 |
| アリアケ | 676,000円 | +2.6% | +7.5% | 1.92% | 24.75倍 | 1.69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
