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 |
|---|---|---|---|---|---|---|---|
| 2018/05/22 | 1,350 | 1,350 | 1,323 | 1,341 | -14 | -1% | 834,500 |
| 2018/05/21 | 1,376 | 1,385 | 1,353 | 1,355 | -21 | -1.5% | 873,900 |
| 2018/05/18 | 1,450 | 1,450 | 1,372 | 1,376 | -67 | -4.6% | 1,766,400 |
| 2018/05/17 | 1,415 | 1,447 | 1,413 | 1,443 | +28 | +2% | 809,800 |
| 2018/05/16 | 1,422 | 1,430 | 1,407 | 1,415 | -16 | -1.1% | 556,000 |
| 2018/05/15 | 1,420 | 1,456 | 1,408 | 1,431 | +2 | +0.1% | 1,065,500 |
| 2018/05/14 | 1,475 | 1,478 | 1,346 | 1,429 | +134 | +10.3% | 2,225,900 |
| 2018/05/11 | 1,310 | 1,320 | 1,266 | 1,295 | -16 | -1.2% | 1,156,000 |
| 2018/05/10 | 1,292 | 1,312 | 1,289 | 1,311 | +19 | +1.5% | 583,300 |
| 2018/05/09 | 1,329 | 1,330 | 1,288 | 1,292 | -29 | -2.2% | 706,900 |
| 2018/05/08 | 1,313 | 1,327 | 1,310 | 1,321 | +2 | +0.2% | 540,700 |
| 2018/05/07 | 1,310 | 1,320 | 1,303 | 1,319 | ±0 | ±0% | 485,200 |
| 2018/05/02 | 1,326 | 1,329 | 1,310 | 1,319 | -3 | -0.2% | 449,700 |
| 2018/05/01 | 1,319 | 1,323 | 1,301 | 1,322 | ±0 | ±0% | 619,200 |
| 2018/04/27 | 1,309 | 1,325 | 1,300 | 1,322 | +30 | +2.3% | 717,200 |
| 2018/04/26 | 1,288 | 1,297 | 1,281 | 1,292 | +5 | +0.4% | 580,200 |
| 2018/04/25 | 1,269 | 1,289 | 1,264 | 1,287 | +11 | +0.9% | 508,200 |
| 2018/04/24 | 1,288 | 1,288 | 1,267 | 1,276 | -4 | -0.3% | 487,100 |
| 2018/04/23 | 1,287 | 1,287 | 1,260 | 1,280 | -7 | -0.5% | 528,300 |
| 2018/04/20 | 1,277 | 1,290 | 1,272 | 1,287 | +12 | +0.9% | 793,000 |
| 2018/04/19 | 1,272 | 1,276 | 1,263 | 1,275 | +1 | +0.1% | 548,600 |
| 2018/04/18 | 1,255 | 1,277 | 1,251 | 1,274 | +30 | +2.4% | 580,900 |
| 2018/04/17 | 1,243 | 1,249 | 1,239 | 1,244 | ±0 | ±0% | 437,600 |
| 2018/04/16 | 1,227 | 1,246 | 1,227 | 1,244 | +19 | +1.6% | 370,000 |
| 2018/04/13 | 1,225 | 1,233 | 1,218 | 1,225 | +5 | +0.4% | 608,900 |
| 2018/04/12 | 1,228 | 1,235 | 1,219 | 1,220 | -7 | -0.6% | 672,000 |
| 2018/04/11 | 1,259 | 1,259 | 1,220 | 1,227 | -31 | -2.5% | 588,700 |
| 2018/04/10 | 1,258 | 1,278 | 1,229 | 1,258 | +20 | +1.6% | 1,355,900 |
| 2018/04/09 | 1,217 | 1,240 | 1,216 | 1,238 | +17 | +1.4% | 629,300 |
| 2018/04/06 | 1,203 | 1,230 | 1,202 | 1,221 | +12 | +1% | 996,500 |
| 2018/04/05 | 1,196 | 1,212 | 1,188 | 1,209 | +23 | +1.9% | 656,400 |
| 2018/04/04 | 1,166 | 1,189 | 1,162 | 1,186 | +26 | +2.2% | 776,900 |
| 2018/04/03 | 1,152 | 1,163 | 1,147 | 1,160 | -7 | -0.6% | 772,600 |
| 2018/04/02 | 1,178 | 1,185 | 1,166 | 1,167 | -14 | -1.2% | 521,300 |
| 2018/03/30 | 1,182 | 1,186 | 1,165 | 1,181 | +10 | +0.9% | 687,100 |
| 2018/03/29 | 1,181 | 1,192 | 1,163 | 1,171 | +4 | +0.3% | 640,400 |
| 2018/03/28 | 1,162 | 1,173 | 1,157 | 1,167 | -27 | -2.3% | 651,700 |
| 2018/03/27 | 1,175 | 1,196 | 1,175 | 1,194 | +22 | +1.9% | 911,200 |
| 2018/03/26 | 1,159 | 1,172 | 1,152 | 1,172 | ±0 | ±0% | 737,500 |
| 2018/03/23 | 1,198 | 1,205 | 1,169 | 1,172 | -55 | -4.5% | 1,486,900 |
| 2018/03/22 | 1,218 | 1,232 | 1,207 | 1,227 | +9 | +0.7% | 807,000 |
| 2018/03/20 | 1,227 | 1,229 | 1,209 | 1,218 | -23 | -1.9% | 528,900 |
| 2018/03/19 | 1,240 | 1,245 | 1,230 | 1,241 | -10 | -0.8% | 641,000 |
| 2018/03/16 | 1,266 | 1,266 | 1,246 | 1,251 | -11 | -0.9% | 520,700 |
| 2018/03/15 | 1,255 | 1,268 | 1,245 | 1,262 | +1 | +0.1% | 322,300 |
| 2018/03/14 | 1,252 | 1,272 | 1,252 | 1,261 | -10 | -0.8% | 473,500 |
| 2018/03/13 | 1,257 | 1,274 | 1,255 | 1,271 | +3 | +0.2% | 404,200 |
| 2018/03/12 | 1,291 | 1,295 | 1,259 | 1,268 | +6 | +0.5% | 431,700 |
| 2018/03/09 | 1,262 | 1,290 | 1,251 | 1,262 | +11 | +0.9% | 1,375,600 |
| 2018/03/08 | 1,252 | 1,259 | 1,228 | 1,251 | -1 | -0.1% | 1,195,000 |
1701～
1750
件表示中 / 3696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 | 114,500円 | +6.7% | -4.4% | 2.71% | 14.06倍 | 0.93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 | 285,200円 | +5.6% | +4.7% | 1.68% | 20.63倍 | 0.92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 |
| 伊藤園 | 326,900円 | +4.0% | -16.0% | 1.35% | 28.13倍 | 1.50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 |
| 森永菓 | 249,900円 | +4.8% | -2.7% | 2.60% | 12.05倍 | 1.64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 | 627,000円 | +2.6% | +7.5% | 2.07% | 22.95倍 | 1.57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
