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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 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 |
| 2018/10/12 | 1,667 | 1,707 | 1,649 | 1,667 | -25 | -1.5% | 2,024,400 |
| 2018/10/11 | 1,699 | 1,714 | 1,666 | 1,692 | -52 | -3% | 1,732,300 |
| 2018/10/10 | 1,775 | 1,775 | 1,735 | 1,744 | -19 | -1.1% | 1,071,600 |
| 2018/10/09 | 1,714 | 1,777 | 1,703 | 1,763 | +26 | +1.5% | 1,717,300 |
| 2018/10/05 | 1,690 | 1,759 | 1,687 | 1,737 | +32 | +1.9% | 1,236,400 |
| 2018/10/04 | 1,716 | 1,729 | 1,694 | 1,705 | -13 | -0.8% | 1,187,000 |
| 2018/10/03 | 1,711 | 1,724 | 1,696 | 1,718 | +8 | +0.5% | 1,023,900 |
| 2018/10/02 | 1,719 | 1,730 | 1,682 | 1,710 | +2 | +0.1% | 1,604,400 |
| 2018/10/01 | 1,690 | 1,719 | 1,684 | 1,708 | +38 | +2.3% | 1,434,200 |
| 2018/09/28 | 1,637 | 1,674 | 1,631 | 1,670 | +55 | +3.4% | 2,001,800 |
| 2018/09/27 | 1,620 | 1,643 | 1,605 | 1,615 | -10 | -0.6% | 1,244,600 |
| 2018/09/26 | 1,597 | 1,639 | 1,585 | 1,625 | +35 | +2.2% | 1,347,700 |
| 2018/09/25 | 1,564 | 1,604 | 1,564 | 1,590 | +28 | +1.8% | 1,280,300 |
| 2018/09/21 | 1,550 | 1,570 | 1,537 | 1,562 | +26 | +1.7% | 1,459,900 |
| 2018/09/20 | 1,522 | 1,542 | 1,509 | 1,536 | +14 | +0.9% | 1,372,300 |
| 2018/09/19 | 1,495 | 1,561 | 1,491 | 1,522 | +38 | +2.6% | 1,651,500 |
| 2018/09/18 | 1,462 | 1,489 | 1,461 | 1,484 | +24 | +1.6% | 1,266,500 |
| 2018/09/14 | 1,491 | 1,497 | 1,437 | 1,460 | -12 | -0.8% | 3,004,400 |
| 2018/09/13 | 1,422 | 1,475 | 1,411 | 1,472 | +50 | +3.5% | 2,256,300 |
| 2018/09/12 | 1,371 | 1,423 | 1,360 | 1,422 | +65 | +4.8% | 2,279,800 |
| 2018/09/11 | 1,320 | 1,359 | 1,316 | 1,357 | +38 | +2.9% | 1,671,100 |
| 2018/09/10 | 1,295 | 1,323 | 1,282 | 1,319 | +6 | +0.5% | 1,554,500 |
| 2018/09/07 | 1,283 | 1,323 | 1,256 | 1,313 | +18 | +1.4% | 4,447,300 |
| 2018/09/06 | 1,385 | 1,396 | 1,270 | 1,295 | +180 | +16.1% | 11,023,200 |
| 2018/09/05 | 1,126 | 1,132 | 1,109 | 1,115 | -10 | -0.9% | 1,571,700 |
| 2018/09/04 | 1,132 | 1,138 | 1,120 | 1,125 | +6 | +0.5% | 1,425,900 |
| 2018/09/03 | 1,098 | 1,135 | 1,093 | 1,119 | +17 | +1.5% | 2,138,000 |
1651～
1700
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
