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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/12/10 | 1,393 | 1,402 | 1,371 | 1,381 | -48 | -3.4% | 712,200 |
| 2018/12/07 | 1,387 | 1,429 | 1,381 | 1,429 | +25 | +1.8% | 592,100 |
| 2018/12/06 | 1,428 | 1,432 | 1,388 | 1,404 | -27 | -1.9% | 664,700 |
| 2018/12/05 | 1,410 | 1,437 | 1,397 | 1,431 | +8 | +0.6% | 670,300 |
| 2018/12/04 | 1,452 | 1,457 | 1,420 | 1,423 | -26 | -1.8% | 720,900 |
| 2018/12/03 | 1,467 | 1,471 | 1,440 | 1,449 | +2 | +0.1% | 686,900 |
| 2018/11/30 | 1,434 | 1,449 | 1,419 | 1,447 | +18 | +1.3% | 1,327,600 |
| 2018/11/29 | 1,435 | 1,449 | 1,424 | 1,429 | +3 | +0.2% | 702,200 |
| 2018/11/28 | 1,413 | 1,428 | 1,390 | 1,426 | +18 | +1.3% | 622,100 |
| 2018/11/27 | 1,427 | 1,427 | 1,400 | 1,408 | +11 | +0.8% | 576,700 |
| 2018/11/26 | 1,400 | 1,413 | 1,386 | 1,397 | -3 | -0.2% | 644,600 |
| 2018/11/22 | 1,374 | 1,403 | 1,363 | 1,400 | +30 | +2.2% | 671,700 |
| 2018/11/21 | 1,380 | 1,389 | 1,359 | 1,370 | -32 | -2.3% | 626,300 |
| 2018/11/20 | 1,401 | 1,407 | 1,391 | 1,402 | -11 | -0.8% | 398,700 |
| 2018/11/19 | 1,409 | 1,426 | 1,408 | 1,413 | +4 | +0.3% | 430,700 |
| 2018/11/16 | 1,409 | 1,420 | 1,400 | 1,409 | -11 | -0.8% | 564,000 |
| 2018/11/15 | 1,390 | 1,429 | 1,385 | 1,420 | +4 | +0.3% | 721,000 |
| 2018/11/14 | 1,394 | 1,418 | 1,390 | 1,416 | +7 | +0.5% | 751,800 |
| 2018/11/13 | 1,410 | 1,416 | 1,390 | 1,409 | -25 | -1.7% | 810,600 |
| 2018/11/12 | 1,432 | 1,465 | 1,412 | 1,434 | -1 | -0.1% | 734,300 |
| 2018/11/09 | 1,424 | 1,463 | 1,411 | 1,435 | +12 | +0.8% | 1,387,700 |
| 2018/11/08 | 1,418 | 1,435 | 1,402 | 1,423 | +21 | +1.5% | 1,079,700 |
| 2018/11/07 | 1,501 | 1,538 | 1,398 | 1,402 | -217 | -13.4% | 2,643,700 |
| 2018/11/06 | 1,576 | 1,627 | 1,562 | 1,619 | +58 | +3.7% | 1,282,100 |
| 2018/11/05 | 1,587 | 1,608 | 1,556 | 1,561 | -54 | -3.3% | 1,063,100 |
| 2018/11/02 | 1,622 | 1,642 | 1,577 | 1,615 | +4 | +0.2% | 1,171,400 |
| 2018/11/01 | 1,569 | 1,632 | 1,566 | 1,611 | +26 | +1.6% | 777,700 |
| 2018/10/31 | 1,591 | 1,621 | 1,580 | 1,585 | -3 | -0.2% | 1,321,300 |
| 2018/10/30 | 1,549 | 1,598 | 1,544 | 1,588 | +28 | +1.8% | 869,700 |
| 2018/10/29 | 1,556 | 1,587 | 1,550 | 1,560 | -8 | -0.5% | 947,500 |
| 2018/10/26 | 1,613 | 1,617 | 1,562 | 1,568 | -39 | -2.4% | 1,545,300 |
| 2018/10/25 | 1,648 | 1,659 | 1,603 | 1,607 | -76 | -4.5% | 1,263,100 |
| 2018/10/24 | 1,681 | 1,694 | 1,660 | 1,683 | +40 | +2.4% | 1,053,600 |
| 2018/10/23 | 1,645 | 1,663 | 1,634 | 1,643 | -30 | -1.8% | 953,500 |
| 2018/10/22 | 1,648 | 1,687 | 1,632 | 1,673 | +27 | +1.6% | 733,000 |
| 2018/10/19 | 1,625 | 1,659 | 1,603 | 1,646 | +12 | +0.7% | 1,798,900 |
| 2018/10/18 | 1,697 | 1,714 | 1,634 | 1,634 | -75 | -4.4% | 1,509,100 |
| 2018/10/17 | 1,700 | 1,746 | 1,687 | 1,709 | +27 | +1.6% | 1,256,000 |
| 2018/10/16 | 1,660 | 1,684 | 1,650 | 1,682 | +14 | +0.8% | 1,111,300 |
| 2018/10/15 | 1,650 | 1,682 | 1,645 | 1,668 | +1 | +0.1% | 1,191,900 |
1551～
1600
件表示中 / 3695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 | 115,900円 | +6.7% | -4.4% | 2.67% | 14.23倍 | 0.94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 |
| 伊藤園 | 328,800円 | +4.0% | -16.0% | 1.34% | 28.29倍 | 1.51倍 |
|
茶葉製品・緑茶飲料最大手。ルートセールス方式。傘下にタリーズコーヒー。無議決権株式発行 |
| ハウス食Ｇ | 282,600円 | +5.6% | +4.7% | 1.70% | 20.43倍 | 0.91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 | 254,300円 | +6.4% | +3.1% | 2.36% | 13.07倍 | 1.61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 | 574,000円 | +4.7% | +6.4% | 1.92% | 23.44倍 | 1.50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
