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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 2018/03/07 | 1,256 | 1,268 | 1,247 | 1,252 | -16 | -1.3% | 874,300 |
| 2018/03/06 | 1,256 | 1,272 | 1,253 | 1,268 | +22 | +1.8% | 475,300 |
| 2018/03/05 | 1,246 | 1,263 | 1,238 | 1,246 | -4 | -0.3% | 645,600 |
| 2018/03/02 | 1,253 | 1,265 | 1,246 | 1,250 | -43 | -3.3% | 1,011,000 |
| 2018/03/01 | 1,319 | 1,320 | 1,283 | 1,293 | -25 | -1.9% | 786,400 |
| 2018/02/28 | 1,332 | 1,340 | 1,317 | 1,318 | -19 | -1.4% | 606,900 |
| 2018/02/27 | 1,349 | 1,351 | 1,323 | 1,337 | +2 | +0.1% | 604,300 |
| 2018/02/26 | 1,330 | 1,345 | 1,326 | 1,335 | +21 | +1.6% | 499,200 |
| 2018/02/23 | 1,323 | 1,328 | 1,308 | 1,314 | -7 | -0.5% | 390,400 |
| 2018/02/22 | 1,318 | 1,324 | 1,306 | 1,321 | -14 | -1% | 564,500 |
| 2018/02/21 | 1,322 | 1,347 | 1,320 | 1,335 | +13 | +1% | 667,500 |
| 2018/02/20 | 1,336 | 1,340 | 1,319 | 1,322 | -18 | -1.3% | 495,700 |
| 2018/02/19 | 1,323 | 1,342 | 1,318 | 1,340 | +24 | +1.8% | 528,000 |
| 2018/02/16 | 1,304 | 1,322 | 1,295 | 1,316 | +16 | +1.2% | 561,700 |
| 2018/02/15 | 1,285 | 1,303 | 1,272 | 1,300 | +42 | +3.3% | 1,012,400 |
| 2018/02/14 | 1,230 | 1,261 | 1,229 | 1,258 | +21 | +1.7% | 1,279,200 |
| 2018/02/13 | 1,256 | 1,263 | 1,235 | 1,237 | -5 | -0.4% | 892,600 |
| 2018/02/09 | 1,248 | 1,256 | 1,231 | 1,242 | -32 | -2.5% | 1,322,200 |
| 2018/02/08 | 1,250 | 1,279 | 1,249 | 1,274 | +22 | +1.8% | 674,000 |
| 2018/02/07 | 1,262 | 1,300 | 1,249 | 1,252 | +13 | +1% | 1,421,500 |
| 2018/02/06 | 1,270 | 1,275 | 1,214 | 1,239 | -91 | -6.8% | 1,553,900 |
| 2018/02/05 | 1,357 | 1,365 | 1,329 | 1,330 | -47 | -3.4% | 714,600 |
| 2018/02/02 | 1,370 | 1,385 | 1,357 | 1,377 | -8 | -0.6% | 620,800 |
| 2018/02/01 | 1,355 | 1,387 | 1,347 | 1,385 | +43 | +3.2% | 846,000 |
| 2018/01/31 | 1,307 | 1,372 | 1,306 | 1,342 | -25 | -1.8% | 1,492,800 |
| 2018/01/30 | 1,383 | 1,387 | 1,352 | 1,367 | -24 | -1.7% | 2,002,300 |
| 2018/01/29 | 1,402 | 1,415 | 1,387 | 1,391 | -11 | -0.8% | 752,800 |
| 2018/01/26 | 1,420 | 1,431 | 1,398 | 1,402 | -4 | -0.3% | 849,300 |
1801～
1850
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
