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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,251 | 1,259 | 1,231.5 | 1,236.5 | -21.5 | -1.7% | 463,600 |
| 2025/02/17 | 1,285 | 1,286.5 | 1,257 | 1,258 | -25.5 | -2% | 832,400 |
| 2025/02/14 | 1,340 | 1,340 | 1,267 | 1,283.5 | -71.5 | -5.3% | 923,000 |
| 2025/02/13 | 1,320 | 1,359 | 1,320 | 1,355 | +31 | +2.3% | 551,800 |
| 2025/02/12 | 1,357.5 | 1,360 | 1,319 | 1,324 | -36 | -2.6% | 648,100 |
| 2025/02/10 | 1,353 | 1,363.5 | 1,347 | 1,360 | +7 | +0.5% | 343,000 |
| 2025/02/07 | 1,346.5 | 1,360 | 1,346.5 | 1,353 | +9.5 | +0.7% | 341,300 |
| 2025/02/06 | 1,340 | 1,351.5 | 1,340 | 1,343.5 | +6.5 | +0.5% | 327,200 |
| 2025/02/05 | 1,340 | 1,343.5 | 1,331.5 | 1,337 | -3.5 | -0.3% | 575,000 |
| 2025/02/04 | 1,360 | 1,361 | 1,336.5 | 1,340.5 | -16 | -1.2% | 443,800 |
| 2025/02/03 | 1,355 | 1,365 | 1,349.5 | 1,356.5 | -10.5 | -0.8% | 558,000 |
| 2025/01/31 | 1,383 | 1,383 | 1,360 | 1,367 | -16.5 | -1.2% | 338,300 |
| 2025/01/30 | 1,372 | 1,385 | 1,371 | 1,383.5 | +9.5 | +0.7% | 309,300 |
| 2025/01/29 | 1,370 | 1,376 | 1,367 | 1,374 | +4.5 | +0.3% | 182,100 |
| 2025/01/28 | 1,370 | 1,381.5 | 1,366 | 1,369.5 | +5 | +0.4% | 343,100 |
| 2025/01/27 | 1,350 | 1,368.5 | 1,350 | 1,364.5 | +17.5 | +1.3% | 488,700 |
| 2025/01/24 | 1,366 | 1,366 | 1,347 | 1,347 | -10 | -0.7% | 367,200 |
| 2025/01/23 | 1,348.5 | 1,359 | 1,347 | 1,357 | +3 | +0.2% | 487,100 |
| 2025/01/22 | 1,365 | 1,373.5 | 1,354 | 1,354 | -9.5 | -0.7% | 480,600 |
| 2025/01/21 | 1,379.5 | 1,382.5 | 1,361 | 1,363.5 | -8.5 | -0.6% | 425,500 |
| 2025/01/20 | 1,375 | 1,384.5 | 1,361 | 1,372 | +3 | +0.2% | 490,000 |
| 2025/01/17 | 1,363 | 1,371.5 | 1,349 | 1,369 | +12 | +0.9% | 508,000 |
| 2025/01/16 | 1,337 | 1,361.5 | 1,337 | 1,357 | +20.5 | +1.5% | 676,500 |
| 2025/01/15 | 1,348 | 1,349 | 1,317.5 | 1,336.5 | -11.5 | -0.9% | 658,600 |
| 2025/01/14 | 1,350 | 1,354.5 | 1,341 | 1,348 | -2 | -0.1% | 1,189,900 |
| 2025/01/10 | 1,350 | 1,353.5 | 1,345.5 | 1,350 | ±0 | ±0% | 462,900 |
| 2025/01/09 | 1,358 | 1,358 | 1,341.5 | 1,350 | -8 | -0.6% | 815,100 |
| 2025/01/08 | 1,353 | 1,363.5 | 1,346 | 1,358 | -1 | -0.1% | 779,600 |
| 2025/01/07 | 1,350 | 1,368 | 1,347.5 | 1,359 | +13.5 | +1% | 736,800 |
| 2025/01/06 | 1,353 | 1,358 | 1,339 | 1,345.5 | -9.5 | -0.7% | 981,200 |
| 2024/12/30 | 1,360 | 1,361.5 | 1,349.5 | 1,355 | +1.5 | +0.1% | 469,600 |
| 2024/12/27 | 1,351 | 1,359 | 1,349.5 | 1,353.5 | +3.5 | +0.3% | 429,500 |
| 2024/12/26 | 1,329 | 1,352 | 1,321.5 | 1,350 | +18.5 | +1.4% | 681,800 |
| 2024/12/25 | 1,350 | 1,351 | 1,322 | 1,331.5 | -18.5 | -1.4% | 522,100 |
| 2024/12/24 | 1,350 | 1,353 | 1,345.5 | 1,350 | ±0 | ±0% | 388,900 |
| 2024/12/23 | 1,350 | 1,355 | 1,346.5 | 1,350 | ±0 | ±0% | 410,800 |
| 2024/12/20 | 1,346 | 1,352 | 1,338.5 | 1,350 | +10 | +0.7% | 958,100 |
| 2024/12/19 | 1,322 | 1,342.5 | 1,320.5 | 1,340 | +3.5 | +0.3% | 626,000 |
| 2024/12/18 | 1,339 | 1,345 | 1,328.5 | 1,336.5 | -2 | -0.1% | 695,200 |
| 2024/12/17 | 1,319 | 1,348.5 | 1,316 | 1,338.5 | +13.5 | +1% | 721,000 |
| 2024/12/16 | 1,343.5 | 1,344.5 | 1,323.5 | 1,325 | -9 | -0.7% | 420,300 |
| 2024/12/13 | 1,321 | 1,338 | 1,319.5 | 1,334 | +9 | +0.7% | 691,100 |
| 2024/12/12 | 1,320 | 1,328 | 1,317 | 1,325 | +12 | +0.9% | 592,200 |
| 2024/12/11 | 1,285.5 | 1,318 | 1,285 | 1,313 | +28.5 | +2.2% | 600,600 |
| 2024/12/10 | 1,313 | 1,315 | 1,262 | 1,284.5 | -27.5 | -2.1% | 974,000 |
| 2024/12/09 | 1,299 | 1,315 | 1,283.5 | 1,312 | +17 | +1.3% | 709,100 |
| 2024/12/06 | 1,300 | 1,307 | 1,289 | 1,295 | -1.5 | -0.1% | 904,500 |
| 2024/12/05 | 1,277 | 1,299 | 1,271.5 | 1,296.5 | +22 | +1.7% | 804,100 |
| 2024/12/04 | 1,276.5 | 1,280 | 1,267.5 | 1,274.5 | -8 | -0.6% | 555,300 |
| 2024/12/03 | 1,286 | 1,292 | 1,275.5 | 1,282.5 | -7 | -0.5% | 600,400 |
51～
100
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
