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 |
---|---|---|---|---|---|---|---|
2019/02/27 | 1,253 | 1,262 | 1,249 | 1,258 | +5 | +0.4% | 368,800 |
2019/02/26 | 1,250 | 1,263 | 1,248 | 1,253 | +5 | +0.4% | 430,800 |
2019/02/25 | 1,258 | 1,262 | 1,245 | 1,248 | -3 | -0.2% | 386,800 |
2019/02/22 | 1,255 | 1,259 | 1,240 | 1,251 | -4 | -0.3% | 395,100 |
2019/02/21 | 1,244 | 1,265 | 1,236 | 1,255 | +12 | +1% | 592,100 |
2019/02/20 | 1,231 | 1,255 | 1,229 | 1,243 | +15 | +1.2% | 493,300 |
2019/02/19 | 1,224 | 1,237 | 1,218 | 1,228 | +7 | +0.6% | 467,500 |
2019/02/18 | 1,223 | 1,228 | 1,216 | 1,221 | +20 | +1.7% | 349,900 |
2019/02/15 | 1,215 | 1,217 | 1,193 | 1,201 | -17 | -1.4% | 492,400 |
2019/02/14 | 1,212 | 1,228 | 1,199 | 1,218 | ±0 | ±0% | 417,900 |
2019/02/13 | 1,222 | 1,235 | 1,216 | 1,218 | -9 | -0.7% | 433,800 |
2019/02/12 | 1,194 | 1,232 | 1,194 | 1,227 | +24 | +2% | 569,300 |
2019/02/08 | 1,195 | 1,217 | 1,190 | 1,203 | -9 | -0.7% | 753,100 |
2019/02/07 | 1,252 | 1,252 | 1,208 | 1,212 | -41 | -3.3% | 405,900 |
2019/02/06 | 1,251 | 1,258 | 1,241 | 1,253 | +4 | +0.3% | 528,500 |
2019/02/05 | 1,253 | 1,259 | 1,242 | 1,249 | +5 | +0.4% | 411,800 |
2019/02/04 | 1,249 | 1,255 | 1,239 | 1,244 | +7 | +0.6% | 557,400 |
2019/02/01 | 1,243 | 1,254 | 1,226 | 1,237 | -7 | -0.6% | 688,200 |
2019/01/31 | 1,292 | 1,300 | 1,238 | 1,244 | -48 | -3.7% | 1,199,200 |
2019/01/30 | 1,314 | 1,316 | 1,289 | 1,292 | -32 | -2.4% | 712,600 |
2019/01/29 | 1,302 | 1,331 | 1,291 | 1,324 | +31 | +2.4% | 600,700 |
2019/01/28 | 1,308 | 1,320 | 1,289 | 1,293 | -20 | -1.5% | 553,000 |
2019/01/25 | 1,347 | 1,356 | 1,311 | 1,313 | -38 | -2.8% | 842,800 |
2019/01/24 | 1,394 | 1,400 | 1,346 | 1,351 | -60 | -4.3% | 787,800 |
2019/01/23 | 1,400 | 1,416 | 1,391 | 1,411 | +15 | +1.1% | 652,100 |
2019/01/22 | 1,397 | 1,399 | 1,380 | 1,396 | +15 | +1.1% | 514,800 |
2019/01/21 | 1,396 | 1,396 | 1,372 | 1,381 | +1 | +0.1% | 435,900 |
2019/01/18 | 1,358 | 1,392 | 1,358 | 1,380 | +35 | +2.6% | 450,400 |
2019/01/17 | 1,351 | 1,369 | 1,332 | 1,345 | +3 | +0.2% | 560,100 |
2019/01/16 | 1,370 | 1,381 | 1,338 | 1,342 | -23 | -1.7% | 430,700 |
2019/01/15 | 1,296 | 1,368 | 1,296 | 1,365 | +41 | +3.1% | 587,200 |
2019/01/11 | 1,355 | 1,370 | 1,322 | 1,324 | -30 | -2.2% | 929,800 |
2019/01/10 | 1,380 | 1,380 | 1,343 | 1,354 | -39 | -2.8% | 520,300 |
2019/01/09 | 1,369 | 1,396 | 1,360 | 1,393 | +35 | +2.6% | 538,300 |
2019/01/08 | 1,374 | 1,386 | 1,349 | 1,358 | +2 | +0.1% | 693,100 |
2019/01/07 | 1,373 | 1,392 | 1,354 | 1,356 | +13 | +1% | 672,200 |
2019/01/04 | 1,312 | 1,344 | 1,299 | 1,343 | +5 | +0.4% | 670,800 |
2018/12/28 | 1,356 | 1,366 | 1,326 | 1,338 | -28 | -2% | 726,900 |
2018/12/27 | 1,330 | 1,378 | 1,310 | 1,366 | +66 | +5.1% | 1,132,400 |
2018/12/26 | 1,284 | 1,327 | 1,268 | 1,300 | +16 | +1.2% | 801,300 |
2018/12/25 | 1,291 | 1,294 | 1,260 | 1,284 | -54 | -4% | 832,000 |
2018/12/21 | 1,373 | 1,375 | 1,330 | 1,338 | -13 | -1% | 943,000 |
2018/12/20 | 1,377 | 1,405 | 1,335 | 1,351 | -36 | -2.6% | 775,600 |
2018/12/19 | 1,397 | 1,404 | 1,359 | 1,387 | -17 | -1.2% | 693,400 |
2018/12/18 | 1,436 | 1,442 | 1,401 | 1,404 | -47 | -3.2% | 588,500 |
2018/12/17 | 1,430 | 1,455 | 1,408 | 1,451 | +26 | +1.8% | 495,200 |
2018/12/14 | 1,455 | 1,475 | 1,423 | 1,425 | -49 | -3.3% | 1,438,800 |
2018/12/13 | 1,443 | 1,482 | 1,439 | 1,474 | +44 | +3.1% | 728,300 |
2018/12/12 | 1,377 | 1,432 | 1,377 | 1,430 | +59 | +4.3% | 756,100 |
2018/12/11 | 1,371 | 1,391 | 1,363 | 1,371 | -10 | -0.7% | 701,600 |
1551~
1600
件表示中 / 3735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 | 123,800円 | +10.6% | +0.1% | 2.50% | 14.65倍 | 0.97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 |
カゴメ | 287,900円 | -2.2% | -37.6% | 1.67% | 18.86倍 | 1.42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 | 279,400円 | +19.2% | - | 1.86% | 14.56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 | 650,000円 | +2.6% | +7.5% | 2.00% | 23.79倍 | 1.63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 |
森永菓 | 240,100円 | +4.8% | -2.7% | 2.71% | 11.34倍 | 1.54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 |
市場注目の銘柄
チャート関連のコラム