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 |
|---|---|---|---|---|---|---|---|
| 2025/03/11 | 1,160 | 1,171 | 1,147 | 1,160 | +2.5 | +0.2% | 710,600 |
| 2025/03/10 | 1,156.5 | 1,163.5 | 1,151 | 1,157.5 | +6 | +0.5% | 467,900 |
| 2025/03/07 | 1,145 | 1,155.5 | 1,132 | 1,151.5 | -3.5 | -0.3% | 575,000 |
| 2025/03/06 | 1,150 | 1,160 | 1,148.5 | 1,155 | +5 | +0.4% | 642,000 |
| 2025/03/05 | 1,174 | 1,174 | 1,148.5 | 1,150 | -27.5 | -2.3% | 748,400 |
| 2025/03/04 | 1,185 | 1,189.5 | 1,166.5 | 1,177.5 | -7 | -0.6% | 511,300 |
| 2025/03/03 | 1,177 | 1,187 | 1,170 | 1,184.5 | +16 | +1.4% | 412,300 |
| 2025/02/28 | 1,172 | 1,180 | 1,164 | 1,168.5 | +2 | +0.2% | 623,600 |
| 2025/02/27 | 1,155 | 1,167 | 1,150 | 1,166.5 | +7.5 | +0.6% | 425,800 |
| 2025/02/26 | 1,165 | 1,167 | 1,150 | 1,159 | -11.5 | -1% | 488,600 |
| 2025/02/25 | 1,165.5 | 1,179.5 | 1,164 | 1,170.5 | +8.5 | +0.7% | 518,800 |
| 2025/02/21 | 1,176 | 1,178.5 | 1,158.5 | 1,162 | -19.5 | -1.7% | 537,700 |
| 2025/02/20 | 1,207 | 1,211 | 1,177 | 1,181.5 | -31.5 | -2.6% | 646,100 |
| 2025/02/19 | 1,230 | 1,230 | 1,207.5 | 1,213 | -23.5 | -1.9% | 626,500 |
| 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 |
101～
150
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
