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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,469 | 1,492 | 1,467 | 1,485 | +5 | +0.3% | 489,000 |
| 2018/06/20 | 1,450 | 1,482 | 1,443 | 1,480 | +25 | +1.7% | 569,100 |
| 2018/06/19 | 1,469 | 1,476 | 1,455 | 1,455 | -29 | -2% | 640,700 |
| 2018/06/18 | 1,464 | 1,485 | 1,461 | 1,484 | +24 | +1.6% | 652,000 |
| 2018/06/15 | 1,457 | 1,468 | 1,443 | 1,460 | +17 | +1.2% | 546,400 |
| 2018/06/14 | 1,454 | 1,456 | 1,431 | 1,443 | -15 | -1% | 604,300 |
| 2018/06/13 | 1,474 | 1,483 | 1,454 | 1,458 | -16 | -1.1% | 671,400 |
| 2018/06/12 | 1,435 | 1,481 | 1,428 | 1,474 | +49 | +3.4% | 1,087,700 |
| 2018/06/11 | 1,397 | 1,427 | 1,386 | 1,425 | +38 | +2.7% | 956,600 |
| 2018/06/08 | 1,370 | 1,408 | 1,362 | 1,387 | +31 | +2.3% | 1,617,400 |
| 2018/06/07 | 1,338 | 1,358 | 1,332 | 1,356 | +25 | +1.9% | 763,200 |
| 2018/06/06 | 1,324 | 1,336 | 1,316 | 1,331 | +7 | +0.5% | 480,500 |
| 2018/06/05 | 1,325 | 1,332 | 1,315 | 1,324 | +6 | +0.5% | 450,000 |
| 2018/06/04 | 1,310 | 1,320 | 1,307 | 1,318 | +14 | +1.1% | 539,800 |
| 2018/06/01 | 1,288 | 1,317 | 1,281 | 1,304 | +9 | +0.7% | 827,800 |
| 2018/05/31 | 1,290 | 1,301 | 1,277 | 1,295 | +20 | +1.6% | 1,132,500 |
| 2018/05/30 | 1,290 | 1,291 | 1,265 | 1,275 | -25 | -1.9% | 746,700 |
| 2018/05/29 | 1,300 | 1,309 | 1,292 | 1,300 | -5 | -0.4% | 435,700 |
| 2018/05/28 | 1,308 | 1,319 | 1,294 | 1,305 | -16 | -1.2% | 538,800 |
| 2018/05/25 | 1,310 | 1,324 | 1,301 | 1,321 | -2 | -0.2% | 595,300 |
| 2018/05/24 | 1,324 | 1,333 | 1,308 | 1,323 | -6 | -0.5% | 695,500 |
| 2018/05/23 | 1,341 | 1,350 | 1,321 | 1,329 | -12 | -0.9% | 649,900 |
| 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 |
1751～
1800
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
