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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,344 | 1,362 | 1,337 | 1,350 | +26 | +2% | 349,400 |
| 2021/07/20 | 1,329 | 1,331 | 1,310 | 1,324 | -8 | -0.6% | 424,500 |
| 2021/07/19 | 1,335 | 1,347 | 1,328 | 1,332 | -23 | -1.7% | 348,800 |
| 2021/07/16 | 1,334 | 1,360 | 1,326 | 1,355 | +4 | +0.3% | 352,900 |
| 2021/07/15 | 1,365 | 1,376 | 1,349 | 1,351 | -13 | -1% | 305,300 |
| 2021/07/14 | 1,373 | 1,374 | 1,362 | 1,364 | -24 | -1.7% | 238,700 |
| 2021/07/13 | 1,378 | 1,391 | 1,372 | 1,388 | +20 | +1.5% | 313,500 |
| 2021/07/12 | 1,350 | 1,371 | 1,350 | 1,368 | +41 | +3.1% | 370,200 |
| 2021/07/09 | 1,313 | 1,330 | 1,303 | 1,327 | -20 | -1.5% | 748,800 |
| 2021/07/08 | 1,356 | 1,367 | 1,342 | 1,347 | -3 | -0.2% | 620,400 |
| 2021/07/07 | 1,347 | 1,357 | 1,334 | 1,350 | -27 | -2% | 546,400 |
| 2021/07/06 | 1,384 | 1,384 | 1,364 | 1,377 | +8 | +0.6% | 253,800 |
| 2021/07/05 | 1,374 | 1,380 | 1,368 | 1,369 | -17 | -1.2% | 248,000 |
| 2021/07/02 | 1,376 | 1,396 | 1,376 | 1,386 | +11 | +0.8% | 255,200 |
| 2021/07/01 | 1,387 | 1,390 | 1,371 | 1,375 | -10 | -0.7% | 293,600 |
| 2021/06/30 | 1,371 | 1,390 | 1,371 | 1,385 | +7 | +0.5% | 386,900 |
| 2021/06/29 | 1,398 | 1,400 | 1,374 | 1,378 | -21 | -1.5% | 418,000 |
| 2021/06/28 | 1,396 | 1,407 | 1,394 | 1,399 | +4 | +0.3% | 308,800 |
| 2021/06/25 | 1,403 | 1,405 | 1,387 | 1,395 | +16 | +1.2% | 388,900 |
| 2021/06/24 | 1,390 | 1,394 | 1,375 | 1,379 | -30 | -2.1% | 295,400 |
| 2021/06/23 | 1,412 | 1,417 | 1,401 | 1,409 | +7 | +0.5% | 258,100 |
| 2021/06/22 | 1,390 | 1,412 | 1,382 | 1,402 | +44 | +3.2% | 589,000 |
| 2021/06/21 | 1,382 | 1,388 | 1,349 | 1,358 | -64 | -4.5% | 834,400 |
| 2021/06/18 | 1,433 | 1,436 | 1,417 | 1,422 | +6 | +0.4% | 347,300 |
| 2021/06/17 | 1,466 | 1,468 | 1,414 | 1,416 | -51 | -3.5% | 653,000 |
| 2021/06/16 | 1,495 | 1,522 | 1,467 | 1,467 | -42 | -2.8% | 679,200 |
| 2021/06/15 | 1,466 | 1,514 | 1,462 | 1,509 | +34 | +2.3% | 431,100 |
| 2021/06/14 | 1,477 | 1,489 | 1,475 | 1,475 | -1 | -0.1% | 258,200 |
| 2021/06/11 | 1,511 | 1,511 | 1,475 | 1,476 | -28 | -1.9% | 517,900 |
| 2021/06/10 | 1,489 | 1,511 | 1,489 | 1,504 | +9 | +0.6% | 283,300 |
| 2021/06/09 | 1,520 | 1,526 | 1,491 | 1,495 | -24 | -1.6% | 285,500 |
| 2021/06/08 | 1,520 | 1,532 | 1,508 | 1,519 | +7 | +0.5% | 310,500 |
| 2021/06/07 | 1,499 | 1,523 | 1,488 | 1,512 | +32 | +2.2% | 462,800 |
| 2021/06/04 | 1,497 | 1,506 | 1,458 | 1,480 | -21 | -1.4% | 481,100 |
| 2021/06/03 | 1,475 | 1,524 | 1,475 | 1,501 | +31 | +2.1% | 893,300 |
| 2021/06/02 | 1,458 | 1,495 | 1,458 | 1,470 | +5 | +0.3% | 786,300 |
| 2021/06/01 | 1,463 | 1,470 | 1,446 | 1,465 | +15 | +1% | 458,100 |
| 2021/05/31 | 1,460 | 1,475 | 1,441 | 1,450 | -27 | -1.8% | 395,900 |
| 2021/05/28 | 1,495 | 1,503 | 1,467 | 1,477 | +9 | +0.6% | 688,700 |
| 2021/05/27 | 1,500 | 1,505 | 1,465 | 1,468 | +8 | +0.5% | 543,300 |
| 2021/05/26 | 1,442 | 1,470 | 1,439 | 1,460 | +12 | +0.8% | 226,200 |
| 2021/05/25 | 1,442 | 1,450 | 1,431 | 1,448 | +15 | +1% | 232,400 |
| 2021/05/24 | 1,419 | 1,445 | 1,419 | 1,433 | +7 | +0.5% | 176,800 |
| 2021/05/21 | 1,415 | 1,441 | 1,407 | 1,426 | +8 | +0.6% | 349,000 |
| 2021/05/20 | 1,416 | 1,442 | 1,410 | 1,418 | -3 | -0.2% | 233,600 |
| 2021/05/19 | 1,438 | 1,445 | 1,412 | 1,421 | -40 | -2.7% | 354,100 |
| 2021/05/18 | 1,435 | 1,480 | 1,431 | 1,461 | +43 | +3% | 592,200 |
| 2021/05/17 | 1,400 | 1,439 | 1,393 | 1,418 | +25 | +1.8% | 399,000 |
| 2021/05/14 | 1,385 | 1,450 | 1,381 | 1,393 | -15 | -1.1% | 965,900 |
| 2021/05/13 | 1,376 | 1,420 | 1,376 | 1,408 | +32 | +2.3% | 780,200 |
1001～
1050
件表示中 / 3768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 | 180,600円 | +10.6% | +0.1% | 1.72% | 21.37倍 | 1.42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 | 174,100円 | -0.3% | +14.9% | 2.70% | 14.79倍 | 1.68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 | 276,100円 | +7.0% | +1.9% | 2.17% | 16.83倍 | 1.68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 | 491,900円 | +9.9% | +1.1% | 1.93% | 39.15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% | 18.36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
