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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 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 |
| 2018/01/25 | 1,428 | 1,439 | 1,398 | 1,406 | -22 | -1.5% | 963,000 |
| 2018/01/24 | 1,407 | 1,430 | 1,404 | 1,428 | +23 | +1.6% | 770,200 |
| 2018/01/23 | 1,385 | 1,410 | 1,385 | 1,405 | +21 | +1.5% | 606,600 |
| 2018/01/22 | 1,381 | 1,407 | 1,367 | 1,384 | +4 | +0.3% | 820,100 |
| 2018/01/19 | 1,346 | 1,382 | 1,343 | 1,380 | +46 | +3.4% | 1,216,000 |
| 2018/01/18 | 1,357 | 1,366 | 1,329 | 1,334 | -6 | -0.4% | 1,046,300 |
| 2018/01/17 | 1,328 | 1,354 | 1,327 | 1,340 | +7 | +0.5% | 724,000 |
| 2018/01/16 | 1,337 | 1,343 | 1,330 | 1,333 | +13 | +1% | 508,200 |
| 2018/01/15 | 1,318 | 1,335 | 1,312 | 1,320 | -1 | -0.1% | 653,100 |
| 2018/01/12 | 1,338 | 1,342 | 1,316 | 1,321 | -21 | -1.6% | 1,035,700 |
| 2018/01/11 | 1,346 | 1,367 | 1,334 | 1,342 | +3 | +0.2% | 755,900 |
| 2018/01/10 | 1,351 | 1,352 | 1,337 | 1,339 | +2 | +0.1% | 566,500 |
| 2018/01/09 | 1,370 | 1,370 | 1,320 | 1,337 | -30 | -2.2% | 912,600 |
| 2018/01/05 | 1,352 | 1,370 | 1,329 | 1,367 | +20 | +1.5% | 821,900 |
| 2018/01/04 | 1,312 | 1,347 | 1,310 | 1,347 | +31 | +2.4% | 770,200 |
| 2017/12/29 | 1,309 | 1,333 | 1,307 | 1,316 | +7 | +0.5% | 509,800 |
| 2017/12/28 | 1,320 | 1,322 | 1,306 | 1,309 | -6 | -0.5% | 225,000 |
| 2017/12/27 | 1,320 | 1,320 | 1,309 | 1,315 | -1 | -0.1% | 253,400 |
| 2017/12/26 | 1,306 | 1,322 | 1,306 | 1,316 | +7 | +0.5% | 274,600 |
| 2017/12/25 | 1,315 | 1,319 | 1,299 | 1,309 | -13 | -1% | 294,100 |
| 2017/12/22 | 1,311 | 1,322 | 1,304 | 1,322 | +13 | +1% | 639,600 |
| 2017/12/21 | 1,307 | 1,312 | 1,297 | 1,309 | +2 | +0.2% | 390,300 |
| 2017/12/20 | 1,305 | 1,315 | 1,302 | 1,307 | -7 | -0.5% | 284,900 |
| 2017/12/19 | 1,320 | 1,320 | 1,300 | 1,314 | -2 | -0.2% | 372,500 |
| 2017/12/18 | 1,318 | 1,321 | 1,310 | 1,316 | +13 | +1% | 520,700 |
| 2017/12/15 | 1,298 | 1,313 | 1,295 | 1,303 | -4 | -0.3% | 461,900 |
| 2017/12/14 | 1,295 | 1,315 | 1,295 | 1,307 | +4 | +0.3% | 352,600 |
| 2017/12/13 | 1,296 | 1,309 | 1,294 | 1,303 | +6 | +0.5% | 534,800 |
| 2017/12/12 | 1,291 | 1,300 | 1,285 | 1,297 | +4 | +0.3% | 528,800 |
| 2017/12/11 | 1,293 | 1,294 | 1,274 | 1,293 | +2 | +0.2% | 445,400 |
| 2017/12/08 | 1,281 | 1,293 | 1,273 | 1,291 | +12 | +0.9% | 1,376,900 |
| 2017/12/07 | 1,266 | 1,285 | 1,263 | 1,279 | +14 | +1.1% | 738,300 |
| 2017/12/06 | 1,268 | 1,284 | 1,263 | 1,265 | -11 | -0.9% | 981,300 |
1801～
1850
件表示中 / 3735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 | 123,800円 | +10.6% | +0.1% | 2.50% | 14.65倍 | 0.97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 |
| カゴメ | 287,900円 | -2.2% | -37.6% | 1.67% | 18.86倍 | 1.42倍 |
|
トマト加工品の国内最大手。飲料が稼ぎ頭。農事業を育成。米国などで業務用トマトを積極展開 |
| 不二製油 | 279,400円 | +19.2% | - | 1.86% | 14.56倍 | 1.14倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
| アリアケ | 650,000円 | +2.6% | +7.5% | 2.00% | 23.79倍 | 1.63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 |
| 森永菓 | 240,100円 | +4.8% | -2.7% | 2.71% | 11.34倍 | 1.54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 |
市場注目の銘柄
チャート関連のコラム
